SHE:000719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	11.93	12.00	11.43	11.45	11.45	-3.94%	4,678,735
Jul 8, 2026	12.08	12.15	11.79	11.92	11.92	-1.24%	4,008,291
Jul 7, 2026	11.92	12.13	11.77	12.07	12.07	1.17%	5,863,883
Jul 6, 2026	11.37	11.96	11.27	11.93	11.93	5.02%	7,182,524
Jul 3, 2026	11.20	11.59	11.18	11.36	11.36	0.53%	6,027,034
Jul 2, 2026	10.85	11.41	10.83	11.30	11.30	4.15%	6,459,167
Jul 1, 2026	10.77	10.86	10.47	10.85	10.85	0.74%	5,325,424
Jun 30, 2026	11.48	11.49	11.31	11.43	10.77	0.35%	5,529,652
Jun 29, 2026	11.31	11.53	11.02	11.39	10.73	1.06%	5,418,700
Jun 26, 2026	11.55	11.55	11.27	11.27	10.62	-2.00%	3,629,899
Jun 25, 2026	11.50	11.63	11.37	11.50	10.84	-0.43%	3,594,325
Jun 24, 2026	11.67	11.73	11.48	11.55	10.88	-	3,945,939
Jun 23, 2026	11.60	11.82	11.50	11.55	10.88	-0.69%	5,148,746
Jun 22, 2026	11.86	11.91	11.34	11.63	10.96	-2.60%	6,336,987
Jun 18, 2026	11.94	12.09	11.85	11.94	11.25	-0.08%	3,499,780
Jun 17, 2026	12.22	12.25	11.88	11.95	11.26	-2.61%	5,197,565
Jun 16, 2026	12.22	12.39	12.05	12.27	11.56	-	7,784,600
Jun 15, 2026	12.34	12.40	12.15	12.27	11.56	-0.57%	7,814,340
Jun 12, 2026	12.37	12.37	12.01	12.34	11.63	0.16%	12,118,100
Jun 11, 2026	12.62	12.62	12.06	12.32	11.61	-1.99%	9,076,830
Jun 10, 2026	12.75	12.80	12.56	12.57	11.84	-1.80%	4,661,689
Jun 9, 2026	12.88	13.05	12.75	12.80	12.06	-0.78%	3,468,785
Jun 8, 2026	13.09	13.25	12.75	12.90	12.16	-2.71%	4,477,500
Jun 5, 2026	13.12	13.31	13.11	13.26	12.49	1.14%	3,386,330
Jun 4, 2026	13.40	13.49	12.96	13.11	12.35	-3.10%	4,698,329
Jun 3, 2026	13.15	13.58	12.90	13.53	12.75	2.81%	6,133,920
Jun 2, 2026	13.33	13.59	13.14	13.16	12.40	-1.28%	5,335,865
Jun 1, 2026	13.15	13.47	12.92	13.33	12.56	1.29%	6,712,551
May 29, 2026	12.90	13.40	12.84	13.16	12.40	1.94%	5,758,760
May 28, 2026	12.97	13.00	12.62	12.91	12.16	-0.69%	5,009,443
May 27, 2026	13.15	13.19	12.89	13.00	12.25	-0.99%	3,101,200
May 26, 2026	13.20	13.25	12.98	13.13	12.37	-0.15%	4,119,400
May 25, 2026	13.52	13.60	13.08	13.15	12.39	-2.74%	5,295,909
May 22, 2026	13.72	13.78	13.45	13.52	12.74	-1.31%	3,945,917
May 21, 2026	14.24	14.36	13.66	13.70	12.91	-3.93%	5,220,101
May 20, 2026	14.19	14.32	13.82	14.26	13.44	0.42%	5,798,847
May 19, 2026	13.81	14.23	13.66	14.20	13.38	2.53%	6,537,710
May 18, 2026	13.87	14.00	13.53	13.85	13.05	0.29%	6,992,058
May 15, 2026	13.98	14.16	13.73	13.81	13.01	-1.22%	5,870,600
May 14, 2026	14.34	14.39	13.96	13.98	13.17	-2.03%	4,677,856
May 13, 2026	14.16	14.47	14.16	14.27	13.45	-	5,668,200
May 12, 2026	14.00	14.27	13.88	14.27	13.45	2.00%	7,507,660
May 11, 2026	13.87	14.11	13.74	13.99	13.18	0.79%	7,397,362
May 8, 2026	13.75	13.98	13.68	13.88	13.08	0.95%	6,161,707
May 7, 2026	13.50	13.87	13.47	13.75	12.96	1.93%	7,964,155
May 6, 2026	13.41	13.59	13.29	13.49	12.71	0.52%	9,201,283
Apr 30, 2026	13.67	13.80	13.30	13.42	12.65	-1.97%	8,231,820
Apr 29, 2026	13.72	13.84	13.55	13.69	12.90	-0.87%	5,969,660
Apr 28, 2026	13.31	13.85	13.31	13.81	13.01	1.10%	12,963,090
Apr 27, 2026	13.98	14.01	13.61	13.66	12.87	-2.57%	12,688,710