SHE:000719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.02	12.09	11.84	11.93	11.93	-1.49%	4,008,016
Aug 25, 2026	11.70	12.13	11.70	12.11	12.11	3.50%	6,010,127
Aug 24, 2026	11.99	11.99	11.53	11.70	11.70	-2.90%	10,291,876
Aug 21, 2026	12.32	12.37	11.94	12.05	12.05	-2.03%	4,276,200
Aug 20, 2026	12.50	12.58	12.27	12.30	12.30	-1.60%	4,546,301
Aug 19, 2026	12.29	12.52	12.20	12.50	12.50	1.87%	4,977,278
Aug 18, 2026	12.14	12.32	12.04	12.27	12.27	0.82%	3,754,752
Aug 17, 2026	12.10	12.24	11.91	12.17	12.17	0.75%	3,980,620
Aug 14, 2026	12.15	12.18	12.04	12.08	12.08	-0.58%	2,609,600
Aug 13, 2026	12.08	12.29	12.05	12.15	12.15	0.33%	2,747,930
Aug 12, 2026	12.17	12.24	12.04	12.11	12.11	-0.66%	2,919,900
Aug 11, 2026	12.33	12.50	12.14	12.19	12.19	-1.38%	3,500,990
Aug 10, 2026	12.13	12.49	12.08	12.36	12.36	1.90%	4,323,201
Aug 7, 2026	12.35	12.40	12.12	12.13	12.13	-2.02%	4,549,111
Aug 6, 2026	12.51	12.56	12.26	12.38	12.38	-0.80%	5,287,930
Aug 5, 2026	12.64	12.77	12.42	12.48	12.48	-1.89%	6,432,613
Aug 4, 2026	12.90	13.09	12.65	12.72	12.72	-1.62%	5,104,679
Aug 3, 2026	12.72	13.09	12.63	12.93	12.93	1.02%	6,156,837
Jul 31, 2026	12.80	12.93	12.60	12.80	12.80	-0.31%	5,854,309
Jul 30, 2026	12.70	12.97	12.62	12.84	12.84	0.31%	5,508,796
Jul 29, 2026	12.54	12.89	12.48	12.80	12.80	2.07%	6,671,115
Jul 28, 2026	12.16	12.54	12.01	12.54	12.54	2.62%	4,897,181
Jul 27, 2026	12.26	12.45	12.17	12.22	12.22	-0.41%	4,043,160
Jul 24, 2026	12.29	12.50	12.20	12.27	12.27	-0.24%	5,686,387
Jul 23, 2026	11.99	12.37	11.89	12.30	12.30	2.59%	5,742,589
Jul 22, 2026	12.12	12.17	11.70	11.99	11.99	-1.56%	5,774,930
Jul 21, 2026	12.05	12.50	12.02	12.18	12.18	0.74%	8,197,382
Jul 20, 2026	11.95	12.20	11.88	12.09	12.09	0.75%	7,271,043
Jul 17, 2026	12.02	12.34	11.95	12.00	12.00	-0.17%	5,169,298
Jul 16, 2026	11.96	12.12	11.85	12.02	12.02	0.42%	3,822,569
Jul 15, 2026	11.50	12.01	11.46	11.97	11.97	4.27%	4,999,700
Jul 14, 2026	11.40	11.64	11.36	11.48	11.48	0.61%	4,140,900
Jul 13, 2026	11.33	11.64	11.29	11.41	11.41	0.53%	5,278,710
Jul 10, 2026	11.42	11.49	11.15	11.35	11.35	-0.87%	4,757,751
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