SHE:000719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	12.10	12.10	11.94	12.00	12.00	-0.91%	8,925,709
Sep 16, 2025	12.29	12.35	12.03	12.11	12.11	-1.46%	7,118,815
Sep 15, 2025	12.43	12.48	12.24	12.29	12.29	-1.52%	5,617,841
Sep 12, 2025	12.53	12.54	12.43	12.48	12.48	-0.32%	3,432,790
Sep 11, 2025	12.46	12.53	12.28	12.52	12.52	0.56%	5,873,001
Sep 10, 2025	12.40	12.58	12.40	12.45	12.45	0.48%	4,707,634
Sep 9, 2025	12.50	12.56	12.30	12.39	12.39	-1.12%	4,313,525
Sep 8, 2025	12.48	12.58	12.38	12.53	12.53	0.80%	5,957,969
Sep 5, 2025	12.40	12.50	12.26	12.43	12.43	0.73%	7,535,518
Sep 4, 2025	12.13	12.36	12.05	12.34	12.34	1.73%	10,965,692
Sep 3, 2025	12.37	12.42	12.02	12.13	12.13	-1.62%	11,748,600
Sep 2, 2025	12.51	12.52	12.21	12.33	12.33	-1.52%	10,838,281
Sep 1, 2025	12.97	13.02	12.43	12.52	12.52	-3.84%	25,004,608
Aug 29, 2025	13.65	13.75	12.92	13.02	13.02	-4.62%	18,196,862
Aug 28, 2025	13.25	13.65	13.25	13.65	13.65	3.25%	13,299,965
Aug 27, 2025	13.46	13.55	13.20	13.22	13.22	-1.56%	7,728,121
Aug 26, 2025	13.20	13.56	13.20	13.43	13.43	1.44%	8,906,612
Aug 25, 2025	13.28	13.33	13.17	13.24	13.24	-	7,186,150
Aug 22, 2025	13.22	13.27	13.08	13.24	13.24	-	5,550,206
Aug 21, 2025	13.01	13.33	13.00	13.24	13.24	1.38%	9,868,503
Aug 20, 2025	13.06	13.12	12.95	13.06	13.06	0.15%	5,930,534
Aug 19, 2025	13.13	13.15	12.97	13.04	13.04	-0.15%	4,520,243
Aug 18, 2025	13.12	13.28	13.06	13.06	13.06	-0.61%	6,981,694
Aug 15, 2025	13.10	13.20	12.96	13.14	13.14	-	6,339,059
Aug 14, 2025	13.18	13.31	13.10	13.14	13.14	-	5,627,391
Aug 13, 2025	13.12	13.22	13.06	13.14	13.14	0.38%	5,657,810
Aug 12, 2025	13.02	13.16	13.00	13.09	13.09	0.54%	3,902,800
Aug 11, 2025	13.18	13.19	12.97	13.02	13.02	-1.14%	5,669,400
Aug 8, 2025	13.09	13.22	13.06	13.17	13.17	0.53%	4,507,067
Aug 7, 2025	13.19	13.20	13.08	13.10	13.10	-0.46%	3,976,720
Aug 6, 2025	13.24	13.31	13.09	13.16	13.16	-0.08%	4,153,260
Aug 5, 2025	13.10	13.38	13.03	13.17	13.17	0.46%	8,449,335
Aug 4, 2025	13.00	13.12	12.78	13.11	13.11	0.54%	7,787,000
Aug 1, 2025	12.84	13.05	12.80	13.04	13.04	1.56%	8,515,603
Jul 31, 2025	12.90	13.03	12.75	12.84	12.84	-0.85%	7,997,017
Jul 30, 2025	12.73	12.99	12.72	12.95	12.95	1.57%	6,889,671
Jul 29, 2025	12.83	12.86	12.64	12.75	12.75	-0.47%	4,847,627
Jul 28, 2025	12.96	13.05	12.80	12.81	12.81	-1.23%	6,137,508
Jul 25, 2025	12.96	13.08	12.94	12.97	12.97	0.23%	4,419,841
Jul 24, 2025	12.97	13.04	12.80	12.94	12.94	-0.23%	5,936,333
Jul 23, 2025	12.99	13.18	12.95	12.97	12.97	0.08%	6,430,100
Jul 22, 2025	13.10	13.19	12.90	12.96	12.96	-1.07%	6,149,700
Jul 21, 2025	12.97	13.12	12.92	13.10	13.10	1.16%	4,807,635
Jul 18, 2025	12.99	13.06	12.82	12.95	12.95	0.31%	4,568,800
Jul 17, 2025	13.00	13.06	12.82	12.91	12.91	-0.31%	4,899,970
Jul 16, 2025	13.33	13.41	12.90	12.95	12.95	-2.04%	8,754,580
Jul 15, 2025	13.70	14.08	13.15	13.22	13.22	-0.23%	12,743,881
Jul 14, 2025	13.18	13.35	13.11	13.25	13.25	-	4,426,077
Jul 11, 2025	13.34	13.40	13.10	13.25	13.25	-0.75%	5,399,412
Jul 10, 2025	13.40	13.45	13.22	13.35	13.35	-0.15%	4,209,175