SHE:000612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	33,551,687
Jul 29, 2026	10.58	11.10	10.57	11.01	11.01	4.56%	49,422,969
Jul 28, 2026	10.47	10.58	10.38	10.53	10.53	-0.85%	23,308,244
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%	49,139,010
Jul 22, 2026	10.63	10.94	10.56	10.64	10.64	-0.84%	41,289,740
Jul 21, 2026	10.63	10.74	10.43	10.73	10.73	-	37,942,680
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%	33,234,889
Jul 9, 2026	10.01	10.10	9.48	9.80	9.80	-2.78%	41,378,670
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%	38,684,910
Jul 3, 2026	10.70	10.90	10.64	10.75	10.75	1.70%	38,415,424
Jul 2, 2026	10.65	10.81	10.47	10.57	10.57	-	35,433,710
Jul 1, 2026	10.49	10.69	10.24	10.57	10.57	-0.19%	34,189,670
Jun 30, 2026	10.63	10.77	10.40	10.59	10.59	-3.11%	40,041,360
Jun 29, 2026	10.86	11.05	10.60	10.93	10.93	0.55%	33,120,953
Jun 26, 2026	11.35	11.44	10.76	10.87	10.87	-4.65%	40,437,487
Jun 25, 2026	11.68	11.84	11.31	11.40	11.40	-5.00%	55,179,810
Jun 24, 2026	11.59	12.28	11.46	12.00	12.00	3.99%	70,082,996
Jun 23, 2026	12.47	12.55	11.51	11.54	11.54	-4.86%	92,133,883
Jun 22, 2026	11.04	12.13	10.97	12.13	12.13	9.97%	88,377,072
Jun 18, 2026	11.00	11.32	10.80	11.03	11.03	0.55%	39,783,810
Jun 17, 2026	10.96	11.25	10.83	10.97	10.97	-0.54%	36,314,010
Jun 16, 2026	11.36	11.47	10.99	11.03	11.03	-4.83%	51,932,660
Jun 15, 2026	11.48	11.75	11.39	11.59	11.59	1.40%	56,285,343
Jun 12, 2026	10.75	11.64	10.71	11.43	11.43	8.03%	74,905,140
Jun 11, 2026	10.51	10.74	10.45	10.58	10.58	0.28%	24,594,360
Jun 10, 2026	10.46	10.62	10.29	10.55	10.55	-0.66%	24,136,950
Jun 9, 2026	10.56	10.66	10.18	10.62	10.62	1.82%	28,218,814
Jun 8, 2026	10.76	10.95	10.32	10.43	10.43	-6.54%	39,034,549
Jun 5, 2026	11.43	11.51	11.09	11.16	11.16	-2.53%	40,740,610
Jun 4, 2026	11.94	11.94	11.40	11.45	11.45	-5.37%	49,637,540
Jun 3, 2026	12.10	12.37	11.94	12.10	12.10	-0.98%	45,249,030
Jun 2, 2026	11.84	12.28	11.75	12.22	12.22	3.74%	44,780,770
Jun 1, 2026	11.57	11.90	11.54	11.78	11.78	1.90%	35,417,180
May 29, 2026	11.98	12.26	11.51	11.56	11.56	-2.20%	44,009,420
May 28, 2026	11.99	12.10	11.55	11.82	11.82	-2.31%	41,942,920
May 27, 2026	12.33	12.53	12.04	12.10	12.10	-3.12%	53,998,500
May 26, 2026	12.08	12.57	11.75	12.49	12.49	4.48%	84,359,210
May 25, 2026	12.55	12.60	12.19	12.28	11.96	-1.52%	36,999,470
May 22, 2026	11.96	12.60	11.84	12.47	12.14	5.23%	49,070,610