SHE:000708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.87	14.16	13.80	14.06	14.06	1.81%	9,592,550
Aug 25, 2026	13.94	13.98	13.66	13.81	13.81	-0.93%	11,008,440
Aug 24, 2026	13.70	13.99	13.63	13.94	13.94	2.20%	18,239,260
Aug 21, 2026	13.85	13.93	13.60	13.64	13.64	-2.85%	14,948,970
Aug 20, 2026	14.14	14.26	13.85	14.04	14.04	-	11,802,217
Aug 19, 2026	14.08	14.17	13.97	14.04	14.04	-0.57%	11,880,843
Aug 18, 2026	13.78	14.13	13.75	14.12	14.12	2.32%	17,071,926
Aug 17, 2026	13.85	13.93	13.68	13.80	13.80	0.07%	15,128,494
Aug 14, 2026	13.62	13.83	13.53	13.79	13.79	0.73%	10,745,969
Aug 13, 2026	13.78	13.79	13.60	13.69	13.69	-0.65%	9,515,699
Aug 12, 2026	13.81	13.86	13.66	13.78	13.78	0.15%	9,392,700
Aug 11, 2026	13.92	14.03	13.73	13.76	13.76	-1.22%	13,874,156
Aug 10, 2026	13.90	14.14	13.86	13.93	13.93	0.29%	14,626,370
Aug 7, 2026	14.12	14.16	13.82	13.89	13.89	-1.49%	15,497,329
Aug 6, 2026	14.18	14.38	14.05	14.10	14.10	-0.42%	14,023,649
Aug 5, 2026	14.31	14.37	14.08	14.16	14.16	-1.19%	15,267,706
Aug 4, 2026	14.67	14.70	14.25	14.33	14.33	-2.45%	16,038,620
Aug 3, 2026	14.91	15.05	14.60	14.69	14.69	-1.94%	16,673,500
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