SHE:000708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.78	12.87	12.70	12.83	12.83	0.47%	13,701,229
Sep 4, 2025	12.95	12.99	12.63	12.77	12.77	-1.62%	17,774,328
Sep 3, 2025	13.00	13.06	12.87	12.98	12.98	-0.23%	13,208,912
Sep 2, 2025	13.18	13.24	12.92	13.01	13.01	-1.36%	17,350,863
Sep 1, 2025	13.12	13.28	12.90	13.19	13.19	1.00%	21,950,089
Aug 29, 2025	13.10	13.25	13.01	13.06	13.06	-0.23%	19,316,709
Aug 28, 2025	12.91	13.14	12.76	13.09	13.09	1.32%	18,630,992
Aug 27, 2025	13.29	13.39	12.92	12.92	12.92	-3.08%	22,573,034
Aug 26, 2025	13.19	13.45	13.03	13.33	13.33	1.14%	20,845,405
Aug 25, 2025	12.80	13.32	12.80	13.18	13.18	2.97%	33,813,732
Aug 22, 2025	12.89	12.90	12.68	12.80	12.80	-0.62%	18,720,500
Aug 21, 2025	12.78	13.00	12.78	12.88	12.88	0.78%	22,363,219
Aug 20, 2025	12.55	12.88	12.52	12.78	12.78	1.83%	26,758,649
Aug 19, 2025	12.50	12.68	12.47	12.55	12.55	0.56%	19,554,044
Aug 18, 2025	12.89	12.94	12.45	12.48	12.48	-3.18%	48,959,231
Aug 15, 2025	12.66	12.97	12.63	12.89	12.89	1.90%	20,444,940
Aug 14, 2025	12.90	12.92	12.62	12.65	12.65	-1.63%	16,383,440
Aug 13, 2025	12.92	12.96	12.82	12.86	12.86	-0.23%	12,641,318
Aug 12, 2025	12.94	13.05	12.83	12.89	12.89	-0.39%	11,046,654
Aug 11, 2025	13.06	13.10	12.82	12.94	12.94	-0.46%	15,358,068
Aug 8, 2025	12.78	13.04	12.70	13.00	13.00	1.56%	14,389,673
Aug 7, 2025	12.97	12.97	12.59	12.80	12.80	-1.31%	19,803,992
Aug 6, 2025	12.98	13.07	12.90	12.97	12.97	-0.15%	11,228,977
Aug 5, 2025	12.89	13.06	12.81	12.99	12.99	1.17%	12,781,055
Aug 4, 2025	12.79	12.86	12.70	12.84	12.84	0.23%	11,570,947
Aug 1, 2025	12.95	13.03	12.76	12.81	12.81	-0.93%	15,575,285
Jul 31, 2025	13.47	13.49	12.82	12.93	12.93	-4.15%	28,106,944
Jul 30, 2025	13.60	13.86	13.44	13.49	13.49	-0.74%	25,757,141
Jul 29, 2025	13.40	13.62	13.31	13.59	13.59	1.42%	15,040,263
Jul 28, 2025	13.32	13.54	13.11	13.40	13.40	-0.07%	19,922,322
Jul 25, 2025	13.47	13.62	13.34	13.41	13.41	-0.30%	19,408,818
Jul 24, 2025	13.45	13.52	13.24	13.45	13.45	-	22,793,037
Jul 23, 2025	13.75	13.80	13.40	13.45	13.45	-2.11%	33,718,243
Jul 22, 2025	13.22	13.76	13.13	13.74	13.74	4.17%	39,034,907
Jul 21, 2025	12.78	13.31	12.71	13.19	13.19	4.60%	32,365,567
Jul 18, 2025	12.61	12.75	12.54	12.61	12.61	0.32%	10,805,427
Jul 17, 2025	12.50	12.63	12.38	12.57	12.57	0.56%	9,440,923
Jul 16, 2025	12.62	12.67	12.40	12.50	12.50	-1.03%	13,510,878
Jul 15, 2025	12.53	12.69	12.44	12.63	12.63	0.64%	17,600,019
Jul 14, 2025	12.59	12.76	12.53	12.55	12.55	-0.24%	15,840,210
Jul 11, 2025	12.50	12.69	12.41	12.58	12.58	0.88%	21,351,751
Jul 10, 2025	12.43	12.50	12.36	12.47	12.47	0.40%	10,564,200
Jul 9, 2025	12.53	12.69	12.26	12.42	12.42	-0.88%	19,791,230
Jul 8, 2025	12.45	12.65	12.40	12.53	12.53	0.48%	18,301,817
Jul 7, 2025	12.49	12.63	12.26	12.47	12.47	0.81%	24,996,945
Jul 4, 2025	12.16	12.50	12.13	12.37	12.37	1.64%	29,132,170
Jul 3, 2025	12.12	12.19	11.99	12.17	12.17	-0.16%	19,453,729
Jul 2, 2025	11.78	12.20	11.74	12.19	12.19	3.83%	33,496,756
Jul 1, 2025	11.77	11.80	11.67	11.74	11.74	-0.17%	11,273,680
Jun 30, 2025	11.68	11.89	11.68	11.76	11.76	0.77%	16,049,675