SHE:000612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.82	10.82	10.33	10.61	10.61	-5.18%	59,247,140
Sep 10, 2026	11.33	11.38	11.17	11.19	11.19	-1.76%	30,634,890
Sep 9, 2026	11.03	11.39	11.01	11.39	11.39	3.64%	53,260,437
Sep 8, 2026	10.85	11.08	10.84	10.99	10.99	1.76%	35,020,616
Sep 7, 2026	11.01	11.02	10.77	10.80	10.80	-2.09%	32,332,304
Sep 4, 2026	11.39	11.42	10.98	11.03	11.03	-2.22%	35,913,944
Sep 3, 2026	11.25	11.40	11.22	11.28	11.28	1.62%	32,683,523
Sep 2, 2026	11.32	11.38	10.98	11.10	11.10	-2.72%	33,491,636
Sep 1, 2026	11.36	11.59	11.36	11.41	11.41	0.97%	41,566,413
Aug 31, 2026	11.30	11.32	10.90	11.30	11.30	-1.40%	38,388,276
Aug 28, 2026	11.30	11.52	11.17	11.46	11.46	1.69%	39,964,959
Aug 27, 2026	11.07	11.27	11.03	11.27	11.27	1.08%	29,487,831
Aug 26, 2026	10.98	11.28	10.97	11.15	11.15	1.92%	34,862,361
Aug 25, 2026	11.06	11.15	10.80	10.94	10.94	-1.53%	25,648,506
Aug 24, 2026	11.17	11.20	10.88	11.11	11.11	-0.18%	28,019,875
Aug 21, 2026	10.88	11.16	10.83	11.13	11.13	2.49%	30,760,011
Aug 20, 2026	11.10	11.34	10.86	10.86	10.86	-0.73%	37,066,819
Aug 19, 2026	11.10	11.16	10.89	10.94	10.94	-2.58%	25,183,212
Aug 18, 2026	11.28	11.38	11.11	11.23	11.23	-1.06%	22,974,290
Aug 17, 2026	11.24	11.37	11.13	11.35	11.35	1.98%	31,051,376
Aug 14, 2026	11.03	11.17	10.87	11.13	11.13	0.18%	32,758,979
Aug 13, 2026	11.56	11.59	11.07	11.11	11.11	-4.88%	47,940,681
Aug 12, 2026	11.67	12.00	11.61	11.68	11.68	1.21%	42,849,813
Aug 11, 2026	11.74	12.05	11.50	11.54	11.54	-1.20%	49,059,313
Aug 10, 2026	11.69	11.73	11.51	11.68	11.68	1.57%	35,384,330
Aug 7, 2026	11.42	11.63	11.38	11.50	11.50	0.70%	33,053,405
Aug 6, 2026	11.56	11.65	11.29	11.42	11.42	-0.70%	37,402,524
Aug 5, 2026	11.32	11.58	11.21	11.50	11.50	1.05%	36,450,089
Aug 4, 2026	11.15	11.47	11.09	11.38	11.38	2.89%	41,643,305
Aug 3, 2026	11.09	11.24	10.97	11.06	11.06	-0.27%	24,732,424
Jul 31, 2026	10.93	11.25	10.93	11.09	11.09	1.19%	33,257,949
Jul 30, 2026	11.06	11.27	10.85	10.96	10.96	-0.45%	33,550,687
Jul 29, 2026	10.58	11.10	10.57	11.01	11.01	4.56%	49,419,769
Jul 28, 2026	10.47	10.58	10.38	10.53	10.53	-0.85%	23,307,344
Jul 27, 2026	10.46	10.64	10.41	10.62	10.62	2.02%	23,908,223
Jul 24, 2026	10.83	10.86	10.40	10.41	10.41	-5.71%	41,794,137
Jul 23, 2026	10.64	11.20	10.57	11.04	11.04	3.76%	49,139,014
Jul 22, 2026	10.63	10.94	10.56	10.64	10.64	-0.84%	41,289,743
Jul 21, 2026	10.63	10.74	10.43	10.73	10.73	-	37,942,683
Jul 20, 2026	10.35	10.86	10.35	10.73	10.73	4.28%	49,343,115
Jul 17, 2026	10.53	10.58	10.19	10.29	10.29	-2.74%	31,990,450
Jul 16, 2026	10.76	10.88	10.54	10.58	10.58	-2.40%	33,226,480
Jul 15, 2026	10.80	11.08	10.66	10.84	10.84	-0.28%	51,509,039
Jul 14, 2026	10.36	10.95	10.23	10.87	10.87	5.33%	58,994,541
Jul 13, 2026	10.60	10.62	10.32	10.32	10.32	3.10%	53,746,581
Jul 10, 2026	9.86	10.25	9.72	10.01	10.01	2.14%	33,234,789
Jul 9, 2026	10.01	10.10	9.48	9.80	9.80	-2.78%	41,378,677
Jul 8, 2026	10.35	10.41	10.07	10.08	10.08	-2.70%	26,400,030
Jul 7, 2026	10.48	10.59	10.30	10.36	10.36	-1.99%	23,823,423
Jul 6, 2026	10.80	11.00	10.53	10.57	10.57	-1.67%	38,684,919