SHE:000756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	13.19	13.75	13.09	13.52	13.52	2.74%	12,063,270
Sep 7, 2026	13.14	13.26	13.12	13.16	13.16	-0.15%	3,348,442
Sep 4, 2026	13.26	13.36	13.13	13.18	13.18	-0.30%	4,405,673
Sep 3, 2026	13.33	13.39	13.15	13.22	13.22	-0.53%	5,064,088
Sep 2, 2026	13.50	13.57	13.29	13.29	13.29	-2.35%	6,778,887
Sep 1, 2026	13.37	13.68	13.28	13.61	13.61	2.25%	10,335,157
Aug 31, 2026	13.38	13.47	13.28	13.31	13.31	-0.89%	6,069,795
Aug 28, 2026	13.35	13.52	13.30	13.43	13.43	-0.15%	6,044,904
Aug 27, 2026	13.25	13.46	13.22	13.45	13.45	0.75%	7,308,408
Aug 26, 2026	13.40	13.63	13.25	13.35	13.35	-1.26%	8,867,245
Aug 25, 2026	13.05	13.57	12.99	13.52	13.52	2.66%	10,774,813
Aug 24, 2026	13.65	13.76	13.14	13.17	13.17	-2.95%	11,949,928
Aug 21, 2026	14.11	14.13	13.41	13.57	13.57	-6.41%	21,531,621
Aug 20, 2026	14.39	14.65	14.15	14.50	14.50	2.91%	29,131,281
Aug 19, 2026	13.88	14.80	13.88	14.09	14.09	0.79%	23,364,871
Aug 18, 2026	14.00	14.20	13.92	13.98	13.98	-0.78%	10,280,100
Aug 17, 2026	14.26	14.27	13.77	14.09	14.09	-1.40%	14,496,800
Aug 14, 2026	14.00	14.49	13.78	14.29	14.29	1.85%	19,130,240
Aug 13, 2026	13.89	14.20	13.72	14.03	14.03	0.36%	16,114,280
Aug 12, 2026	13.95	14.12	13.87	13.98	13.98	-	8,714,890
Aug 11, 2026	14.01	14.24	13.96	13.98	13.98	-1.06%	11,850,310
Aug 10, 2026	14.20	14.39	14.06	14.13	14.13	-0.49%	15,828,350
Aug 7, 2026	14.05	14.25	13.92	14.20	14.20	-0.63%	19,908,990
Aug 6, 2026	13.70	14.29	13.57	14.29	14.29	4.54%	26,133,059
Aug 5, 2026	13.76	13.82	13.55	13.67	13.67	-1.23%	9,807,834
Aug 4, 2026	13.80	13.98	13.74	13.84	13.84	0.65%	9,355,472
Aug 3, 2026	13.60	13.75	13.50	13.75	13.75	1.55%	7,808,861
Jul 31, 2026	13.40	13.60	13.34	13.54	13.54	1.35%	8,056,308
Jul 30, 2026	13.58	13.75	13.42	13.51	13.36	-1.17%	8,180,694
Jul 29, 2026	13.62	13.75	13.47	13.67	13.52	0.51%	8,726,740
Jul 28, 2026	13.66	13.82	13.50	13.60	13.45	-0.66%	9,182,400
Jul 27, 2026	12.88	13.74	12.82	13.69	13.54	6.12%	17,448,895
Jul 24, 2026	13.33	13.54	12.87	12.90	12.76	-4.44%	10,705,550
Jul 23, 2026	13.37	13.56	13.16	13.50	13.35	0.15%	11,534,693
Jul 22, 2026	13.46	13.80	13.30	13.48	13.33	0.07%	14,646,366
Jul 21, 2026	13.55	13.57	13.06	13.47	13.32	-1.17%	14,607,617
Jul 20, 2026	13.64	13.89	13.13	13.63	13.48	-0.44%	20,761,701
Jul 17, 2026	14.83	14.83	13.68	13.69	13.54	-8.49%	24,655,749
Jul 16, 2026	14.98	15.39	14.56	14.96	14.79	-1.38%	24,821,891
Jul 15, 2026	14.34	15.32	14.30	15.17	15.00	3.90%	29,420,772
Jul 14, 2026	14.10	14.84	14.00	14.60	14.44	-0.34%	18,519,427
Jul 13, 2026	14.35	14.86	14.19	14.65	14.49	2.02%	24,097,886
Jul 10, 2026	13.79	14.54	13.69	14.36	14.20	2.94%	19,248,602
Jul 9, 2026	13.80	14.24	13.47	13.95	13.80	-0.78%	12,955,979
Jul 8, 2026	13.91	14.30	13.74	14.06	13.90	1.30%	13,764,651
Jul 7, 2026	14.36	14.46	13.87	13.88	13.73	-6.66%	18,250,425
Jul 6, 2026	14.33	14.99	14.05	14.87	14.70	2.62%	24,551,675
Jul 3, 2026	14.60	14.91	14.34	14.49	14.33	-1.96%	22,852,377
Jul 2, 2026	14.45	15.43	14.33	14.78	14.62	0.41%	34,765,083
Jul 1, 2026	13.88	15.00	13.55	14.72	14.56	3.88%	38,492,049