SHE:000680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.39	10.43	10.13	10.19	10.19	-1.92%	17,228,103
Aug 20, 2026	10.38	10.65	10.36	10.39	10.39	0.19%	16,707,952
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%	16,114,832
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%	19,602,420
Aug 13, 2026	10.89	10.89	10.33	10.41	10.41	-3.79%	31,782,900
Aug 12, 2026	10.85	10.94	10.55	10.82	10.82	-0.28%	28,127,242
Aug 11, 2026	10.93	11.10	10.53	10.85	10.85	-4.82%	53,549,794
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%	16,049,760
Aug 6, 2026	11.09	11.47	11.03	11.16	11.16	-0.45%	17,674,120
Aug 5, 2026	11.10	11.26	10.98	11.21	11.21	0.99%	22,420,510
Aug 4, 2026	11.38	11.38	10.98	11.10	11.10	-2.55%	24,594,220
Aug 3, 2026	11.33	11.52	11.24	11.39	11.39	0.53%	19,331,940
Jul 31, 2026	11.20	11.42	10.81	11.33	11.33	0.27%	29,999,634
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%	36,381,750
Jul 28, 2026	10.46	10.83	10.43	10.73	10.73	1.23%	27,765,366
Jul 27, 2026	10.46	10.69	10.40	10.60	10.60	1.24%	16,065,949
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%	30,909,950
Jul 22, 2026	10.41	10.86	10.35	10.80	10.80	3.25%	32,223,950
Jul 21, 2026	10.31	10.68	10.21	10.46	10.46	2.05%	28,103,950
Jul 20, 2026	9.85	10.33	9.76	10.25	10.25	4.81%	33,792,020
Jul 17, 2026	10.00	10.08	9.78	9.78	9.78	-2.40%	18,295,000
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%	19,918,670
Jul 8, 2026	10.69	10.86	10.39	10.39	10.39	-2.99%	19,037,330
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
Jul 3, 2026	10.15	10.39	10.12	10.32	10.32	1.98%	19,240,762
Jul 2, 2026	9.91	10.26	9.85	10.12	10.12	1.81%	22,218,769
Jul 1, 2026	10.05	10.09	9.66	9.94	9.94	-1.09%	18,164,587
Jun 30, 2026	9.85	10.24	9.85	10.05	10.05	1.62%	23,938,253
Jun 29, 2026	9.72	10.07	9.39	9.89	9.89	1.33%	27,364,486
Jun 26, 2026	9.84	9.95	9.74	9.76	9.76	-0.91%	17,165,300
Jun 25, 2026	9.77	10.08	9.76	9.85	9.85	-0.30%	21,932,338
Jun 24, 2026	10.06	10.07	9.72	9.88	9.88	-1.10%	18,866,796
Jun 23, 2026	10.33	10.37	9.93	9.99	9.99	-3.66%	20,034,934
Jun 22, 2026	10.22	10.43	9.81	10.37	10.37	1.47%	23,014,192
Jun 18, 2026	10.37	10.66	10.12	10.22	10.22	-1.83%	21,311,382
Jun 17, 2026	10.42	10.50	10.27	10.41	10.41	-0.38%	11,171,460
Jun 16, 2026	10.66	10.79	10.40	10.45	10.45	-2.34%	18,168,525
Jun 15, 2026	10.60	10.84	10.53	10.70	10.70	2.10%	20,354,920
Jun 12, 2026	10.23	10.75	10.15	10.48	10.48	3.25%	30,177,283