SHE:000719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.09	13.02	12.09	12.90	12.90	2.71%	8,298,725
Oct 28, 2026	12.39	12.60	12.29	12.56	12.56	1.78%	6,426,593
Oct 27, 2026	12.38	12.65	12.25	12.34	12.34	-0.48%	7,184,600
Oct 26, 2026	12.22	12.65	12.05	12.40	12.40	1.72%	9,560,866
Oct 23, 2026	12.09	12.28	11.89	12.19	12.19	-0.16%	6,343,731
Oct 22, 2026	12.71	12.71	12.11	12.21	12.21	-3.40%	8,619,500
Oct 21, 2026	12.89	13.10	12.64	12.64	12.64	-1.94%	7,570,036
Oct 20, 2026	13.12	13.28	12.67	12.89	12.89	-2.42%	7,623,730
Oct 19, 2026	13.00	13.42	12.89	13.21	13.21	0.46%	7,305,503
Oct 16, 2026	13.16	13.43	13.01	13.15	13.15	1.94%	10,478,800
Oct 15, 2026	13.10	13.33	12.82	12.90	12.90	-2.27%	10,578,020
Oct 14, 2026	12.95	13.43	12.78	13.20	13.20	1.69%	12,537,432
Oct 13, 2026	12.86	13.25	12.76	12.98	12.98	0.70%	13,141,133
Oct 12, 2026	12.65	13.00	12.65	12.89	12.89	2.22%	10,452,283
Oct 9, 2026	12.08	12.71	11.99	12.61	12.61	4.39%	9,147,330
Oct 8, 2026	12.06	12.10	11.88	12.08	12.08	1.09%	4,375,909
Sep 30, 2026	11.88	12.05	11.76	11.95	11.95	0.59%	3,955,400
Sep 29, 2026	11.85	12.06	11.81	11.88	11.88	0.17%	4,983,001
Sep 28, 2026	12.11	12.17	11.78	11.86	11.86	-1.90%	5,666,994
Sep 24, 2026	12.15	12.35	12.07	12.09	12.09	-0.98%	3,369,481
Sep 23, 2026	12.25	12.32	12.02	12.21	12.21	-1.13%	4,806,835
Sep 22, 2026	12.02	12.38	12.02	12.35	12.35	2.83%	7,539,000
Sep 21, 2026	12.25	12.33	11.95	12.01	12.01	-1.88%	6,879,580
Sep 18, 2026	12.04	12.29	11.92	12.24	12.24	1.66%	4,875,129
Sep 17, 2026	12.10	12.18	11.92	12.04	12.04	-0.91%	4,081,628
Sep 16, 2026	12.22	12.31	12.08	12.15	12.15	-0.74%	5,539,900
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