SHE:000708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.86	15.05	14.77	14.98	14.98	-0.07%	13,194,474
Jul 30, 2026	14.74	15.05	14.67	14.99	14.99	1.63%	14,969,786
Jul 29, 2026	14.49	14.78	14.42	14.75	14.75	2.29%	13,369,680
Jul 28, 2026	14.18	14.45	14.11	14.42	14.42	1.48%	10,047,877
Jul 27, 2026	14.25	14.37	14.12	14.21	14.21	-0.35%	13,903,710
Jul 24, 2026	14.34	14.44	14.21	14.26	14.26	-0.49%	11,858,210
Jul 23, 2026	13.89	14.38	13.80	14.33	14.33	2.87%	15,352,705
Jul 22, 2026	13.80	13.95	13.60	13.93	13.93	1.09%	13,762,600
Jul 21, 2026	13.86	14.09	13.70	13.78	13.78	-0.58%	19,107,660
Jul 20, 2026	13.42	13.90	13.42	13.86	13.86	3.51%	20,973,602
Jul 17, 2026	13.56	13.67	13.38	13.39	13.39	-1.25%	14,829,264
Jul 16, 2026	13.70	13.82	13.38	13.56	13.56	-1.24%	15,025,754
Jul 15, 2026	13.30	13.85	13.21	13.73	13.73	3.39%	16,823,434
Jul 14, 2026	12.99	13.33	12.86	13.28	13.28	2.63%	14,092,661
Jul 13, 2026	12.81	13.05	12.70	12.94	12.94	1.09%	14,370,317
Jul 10, 2026	12.69	12.94	12.54	12.80	12.80	0.95%	11,988,944
Jul 9, 2026	12.86	12.90	12.54	12.68	12.68	-1.40%	15,335,494
Jul 8, 2026	12.88	13.04	12.73	12.86	12.86	-0.16%	15,285,033
Jul 7, 2026	13.56	13.58	12.84	12.88	12.88	-4.59%	19,636,420
Jul 6, 2026	13.30	13.56	13.13	13.50	13.50	2.90%	16,530,260
Jul 3, 2026	12.96	13.23	12.88	13.12	13.12	1.94%	12,871,190
Jul 2, 2026	12.71	12.96	12.68	12.87	12.87	0.86%	14,649,380
Jul 1, 2026	12.55	13.07	12.45	12.76	12.76	1.11%	15,003,990
Jun 30, 2026	12.92	13.00	12.47	12.62	12.62	-2.70%	18,770,750
Jun 29, 2026	12.90	13.22	12.69	12.97	12.97	0.15%	16,741,353
Jun 26, 2026	13.29	13.33	12.95	12.95	12.95	-2.92%	12,128,620
Jun 25, 2026	13.18	13.48	13.00	13.34	13.34	0.45%	15,011,129
Jun 24, 2026	13.36	13.45	13.05	13.28	13.28	-0.75%	14,820,617
Jun 23, 2026	13.65	14.14	13.30	13.38	13.38	-2.05%	24,859,852
Jun 22, 2026	13.46	13.80	13.36	13.66	13.66	0.96%	14,637,600
Jun 18, 2026	13.67	13.78	13.31	13.53	13.53	-0.59%	14,392,900
Jun 17, 2026	13.82	13.99	13.58	13.61	13.61	-1.45%	14,224,970
Jun 16, 2026	14.06	14.07	13.80	13.81	13.81	-1.92%	15,979,510
Jun 15, 2026	14.22	14.22	13.76	14.08	14.08	0.07%	24,964,070
Jun 12, 2026	13.93	14.16	13.67	14.07	14.07	1.74%	29,390,320
Jun 11, 2026	13.52	13.93	13.50	13.83	13.83	1.69%	18,172,410
Jun 10, 2026	13.41	13.67	13.33	13.60	13.60	0.74%	15,270,910
Jun 9, 2026	13.33	13.52	13.15	13.50	13.50	1.58%	13,683,290
Jun 8, 2026	13.53	13.60	13.14	13.29	13.29	-2.06%	12,356,940
Jun 5, 2026	13.66	13.84	13.51	13.57	13.57	-0.66%	10,712,790
Jun 4, 2026	13.66	13.78	13.34	13.66	13.66	-0.29%	15,318,960
Jun 3, 2026	13.96	13.96	13.56	13.70	13.70	-1.72%	17,787,830
Jun 2, 2026	14.08	14.31	13.84	13.94	13.94	-0.99%	12,768,900
Jun 1, 2026	14.00	14.09	13.32	14.08	14.08	-0.42%	21,269,580
May 29, 2026	14.03	14.43	14.03	14.14	14.14	0.78%	20,327,650
May 28, 2026	14.22	14.36	13.97	14.03	14.03	-1.41%	15,023,380
May 27, 2026	14.50	14.67	14.10	14.23	14.23	-2.20%	14,455,180
May 26, 2026	13.93	14.64	13.85	14.55	14.55	4.38%	23,943,160
May 25, 2026	14.26	14.36	13.90	13.94	13.94	-2.11%	11,388,330
May 22, 2026	14.15	14.25	13.92	14.24	14.24	1.35%	12,234,950