SHE:000691 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.23	10.45	10.06	10.24	10.24	0.20%	7,814,361
Aug 25, 2026	10.12	10.44	10.05	10.22	10.22	0.39%	4,927,190
Aug 24, 2026	10.61	10.61	10.00	10.18	10.18	-3.14%	8,186,300
Aug 21, 2026	10.30	10.56	10.02	10.51	10.51	2.24%	7,963,200
Aug 20, 2026	9.96	10.37	9.82	10.28	10.28	3.42%	6,738,190
Aug 19, 2026	10.46	10.50	9.84	9.94	9.94	-5.96%	10,341,800
Aug 18, 2026	10.32	10.68	10.00	10.57	10.57	2.92%	12,764,200
Aug 17, 2026	10.35	10.41	10.12	10.27	10.27	-0.29%	8,486,600
Aug 14, 2026	10.68	10.74	10.02	10.30	10.30	-3.38%	13,964,290
Aug 13, 2026	10.76	10.85	10.54	10.66	10.66	0.09%	10,239,800
Aug 12, 2026	10.15	10.88	10.13	10.65	10.65	5.65%	14,015,500
Aug 11, 2026	10.00	10.20	9.68	10.08	10.08	0.50%	8,441,100
Aug 10, 2026	9.91	10.15	9.81	10.03	10.03	2.03%	8,767,900
Aug 7, 2026	9.74	9.98	9.50	9.83	9.83	1.34%	9,292,311
Aug 6, 2026	9.82	9.90	9.55	9.70	9.70	-0.21%	12,806,510
Aug 5, 2026	9.10	9.99	9.05	9.72	9.72	7.05%	20,508,162
Aug 4, 2026	8.83	9.20	8.65	9.08	9.08	3.89%	11,045,900
Aug 3, 2026	9.18	9.20	8.34	8.74	8.74	-5.72%	15,189,900
Jul 31, 2026	9.20	9.49	9.20	9.27	9.27	1.87%	8,388,900
Jul 30, 2026	9.48	9.59	8.98	9.10	9.10	-4.11%	13,697,500
Jul 29, 2026	9.06	9.97	9.06	9.49	9.49	4.75%	18,264,200
Jul 28, 2026	9.45	9.63	8.90	9.06	9.06	-4.63%	7,789,900
Jul 27, 2026	9.34	9.65	9.19	9.50	9.50	1.06%	6,060,500
Jul 24, 2026	9.56	9.68	9.15	9.40	9.40	-2.99%	7,521,006
Jul 23, 2026	9.35	10.06	9.29	9.69	9.69	3.75%	14,095,825
Jul 22, 2026	9.46	9.75	9.19	9.34	9.34	-3.21%	10,679,000
Jul 21, 2026	9.72	9.87	8.87	9.65	9.65	-2.13%	19,826,110
Jul 20, 2026	10.75	10.78	9.86	9.86	9.86	-9.95%	13,423,800
Jul 17, 2026	11.17	11.20	10.33	10.95	10.95	-1.97%	14,882,820
Jul 16, 2026	10.98	11.33	10.80	11.17	11.17	0.09%	10,737,800
Jul 15, 2026	11.08	11.32	10.77	11.16	11.16	1.36%	9,918,700
Jul 14, 2026	10.54	11.17	10.32	11.01	11.01	4.46%	13,262,500
Jul 13, 2026	11.21	11.36	10.50	10.54	10.54	-7.38%	13,108,395
Jul 10, 2026	11.50	11.94	11.30	11.38	11.38	-1.90%	14,708,500
Jul 9, 2026	11.31	11.70	10.70	11.60	11.60	1.75%	24,960,050
Jul 8, 2026	11.02	11.50	10.98	11.40	11.40	2.70%	16,606,201
Jul 7, 2026	11.67	11.96	10.95	11.10	11.10	-5.77%	18,881,100
Jul 6, 2026	11.63	12.19	11.52	11.78	11.78	1.29%	13,780,600
Jul 3, 2026	11.67	11.97	11.54	11.63	11.63	-0.34%	12,787,200
Jul 2, 2026	11.52	12.30	11.41	11.67	11.67	-	15,506,311
Jul 1, 2026	11.68	11.92	11.50	11.67	11.67	0.95%	14,053,701
Jun 30, 2026	11.60	12.00	11.37	11.56	11.56	-0.86%	16,871,902
Jun 29, 2026	12.29	12.33	11.29	11.66	11.66	-4.43%	28,577,650
Jun 26, 2026	12.77	13.00	12.10	12.20	12.20	-7.37%	25,491,840
Jun 25, 2026	12.88	13.71	12.70	13.17	13.17	-2.37%	27,472,620
Jun 24, 2026	12.77	13.55	12.31	13.49	13.49	5.64%	42,723,360
Jun 23, 2026	11.73	12.77	11.66	12.77	12.77	9.99%	22,172,710
Jun 22, 2026	12.14	12.39	11.36	11.61	11.61	-5.07%	31,102,220
Jun 18, 2026	11.57	12.48	10.84	12.23	12.23	5.61%	34,233,180
Jun 17, 2026	11.27	11.88	11.05	11.58	11.58	3.86%	25,751,100