SHE:000680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.37	10.40	9.90	10.08	10.08	-3.82%	20,540,000
Sep 10, 2026	10.62	10.73	10.41	10.48	10.48	-2.06%	16,547,850
Sep 9, 2026	10.70	10.74	10.48	10.70	10.70	-0.28%	19,770,737
Sep 8, 2026	10.63	10.87	10.63	10.73	10.73	1.23%	19,382,632
Sep 7, 2026	10.60	10.81	10.56	10.60	10.60	-	18,081,783
Sep 4, 2026	10.43	10.74	10.43	10.60	10.60	1.63%	16,928,300
Sep 3, 2026	10.43	10.56	10.40	10.43	10.43	0.29%	8,919,600
Sep 2, 2026	10.65	10.65	10.38	10.40	10.40	-2.71%	12,941,755
Sep 1, 2026	10.51	10.77	10.45	10.69	10.69	1.71%	21,199,622
Aug 31, 2026	10.38	10.55	10.27	10.51	10.51	1.25%	22,493,537
Aug 28, 2026	10.35	10.44	10.19	10.38	10.38	-0.19%	16,608,597
Aug 27, 2026	10.30	10.41	10.17	10.40	10.40	0.68%	17,811,926
Aug 26, 2026	10.36	10.45	10.30	10.33	10.33	-0.10%	13,912,600
Aug 25, 2026	10.24	10.37	10.23	10.34	10.34	0.88%	11,288,200
Aug 24, 2026	10.23	10.40	10.18	10.25	10.25	0.59%	12,520,581
Aug 21, 2026	10.39	10.43	10.13	10.19	10.19	-1.92%	17,212,003
Aug 20, 2026	10.38	10.65	10.36	10.39	10.39	0.19%	16,704,152
Aug 19, 2026	10.32	10.40	10.26	10.37	10.37	0.10%	15,992,390
Aug 18, 2026	10.34	10.42	10.26	10.36	10.36	-0.10%	16,113,332
Aug 17, 2026	10.26	10.40	10.12	10.37	10.37	1.57%	16,483,752
Aug 14, 2026	10.38	10.43	10.13	10.21	10.21	-1.92%	19,602,426
Aug 13, 2026	10.89	10.89	10.33	10.41	10.41	-3.79%	31,782,903
Aug 12, 2026	10.85	10.94	10.55	10.82	10.82	-0.28%	28,126,442
Aug 11, 2026	10.93	11.10	10.53	10.85	10.85	-4.82%	53,530,294
Aug 10, 2026	11.21	11.43	11.05	11.40	11.40	1.88%	27,765,175
Aug 7, 2026	11.16	11.30	11.06	11.19	11.19	0.27%	16,049,763
Aug 6, 2026	11.09	11.47	11.03	11.16	11.16	-0.45%	17,674,128
Aug 5, 2026	11.10	11.26	10.98	11.21	11.21	0.99%	22,420,514
Aug 4, 2026	11.38	11.38	10.98	11.10	11.10	-2.55%	24,594,226
Aug 3, 2026	11.33	11.52	11.24	11.39	11.39	0.53%	19,331,942
Jul 31, 2026	11.20	11.42	10.81	11.33	11.33	0.27%	29,997,334
Jul 30, 2026	11.20	11.50	11.18	11.30	11.30	0.09%	23,715,250
Jul 29, 2026	10.80	11.38	10.73	11.29	11.29	5.22%	36,381,758
Jul 28, 2026	10.46	10.83	10.43	10.73	10.73	1.23%	27,763,966
Jul 27, 2026	10.46	10.69	10.40	10.60	10.60	1.24%	16,065,749
Jul 24, 2026	10.78	10.84	10.45	10.47	10.47	-3.77%	17,994,820
Jul 23, 2026	10.70	10.96	10.42	10.88	10.88	0.74%	30,909,957
Jul 22, 2026	10.41	10.86	10.35	10.80	10.80	3.25%	32,193,650
Jul 21, 2026	10.31	10.68	10.21	10.46	10.46	2.05%	28,103,951
Jul 20, 2026	9.85	10.33	9.76	10.25	10.25	4.81%	33,792,024
Jul 17, 2026	10.00	10.08	9.78	9.78	9.78	-2.40%	18,289,000
Jul 16, 2026	10.12	10.28	9.98	10.02	10.02	-1.38%	13,298,534
Jul 15, 2026	9.76	10.28	9.75	10.16	10.16	3.67%	21,886,113
Jul 14, 2026	9.84	9.90	9.68	9.80	9.80	-0.51%	16,672,353
Jul 13, 2026	10.10	10.21	9.78	9.85	9.85	-3.34%	17,814,375
Jul 10, 2026	10.10	10.42	9.98	10.19	10.19	0.59%	15,964,610
Jul 9, 2026	10.35	10.44	9.98	10.13	10.13	-2.50%	19,918,671
Jul 8, 2026	10.69	10.86	10.39	10.39	10.39	-2.99%	19,037,337
Jul 7, 2026	10.89	11.33	10.69	10.71	10.71	-2.10%	28,783,548
Jul 6, 2026	10.35	10.97	10.28	10.94	10.94	6.01%	34,475,445