SHE:000719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.24	12.31	12.08	12.18	-	-0.49%	5,257,600
Sep 15, 2026	12.16	12.32	12.07	12.24	12.24	0.08%	4,560,069
Sep 14, 2026	12.05	12.29	12.00	12.23	12.23	1.49%	3,808,705
Sep 11, 2026	12.10	12.13	11.85	12.05	12.05	-0.66%	4,175,351
Sep 10, 2026	12.20	12.31	12.08	12.13	12.13	-0.57%	3,099,254
Sep 9, 2026	12.38	12.42	12.15	12.20	12.20	-2.17%	4,149,800
Sep 8, 2026	12.32	12.60	12.27	12.47	12.47	1.22%	5,046,933
Sep 7, 2026	12.47	12.48	12.25	12.32	12.32	-1.20%	6,543,600
Sep 4, 2026	12.06	12.48	12.06	12.47	12.47	3.57%	5,633,330
Sep 3, 2026	11.89	12.26	11.86	12.04	12.04	1.43%	4,725,761
Sep 2, 2026	12.11	12.16	11.85	11.87	11.87	-2.06%	4,524,033
Sep 1, 2026	12.02	12.33	11.97	12.12	12.12	0.92%	6,781,084
Aug 31, 2026	11.63	12.12	11.60	12.01	12.01	3.53%	8,364,426
Aug 28, 2026	11.60	11.67	11.55	11.60	11.60	-0.09%	3,096,130
Aug 27, 2026	11.90	11.92	11.46	11.61	11.61	-2.68%	5,346,984
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