SHE:000801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.35	11.54	11.30	11.36	11.36	0.26%	8,193,938
Aug 13, 2026	11.55	11.59	11.33	11.33	11.33	-1.39%	8,570,200
Aug 12, 2026	11.43	11.59	11.36	11.49	11.49	0.35%	7,440,763
Aug 11, 2026	11.52	11.62	11.40	11.45	11.45	-1.38%	7,302,614
Aug 10, 2026	11.37	11.63	11.29	11.61	11.61	2.02%	11,791,364
Aug 7, 2026	11.48	11.50	11.25	11.38	11.38	-0.87%	11,896,650
Aug 6, 2026	11.58	11.74	11.42	11.48	11.48	-1.37%	12,405,158
Aug 5, 2026	11.66	11.78	11.56	11.64	11.64	-0.26%	11,091,728
Aug 4, 2026	11.70	11.79	11.65	11.67	11.67	-0.51%	9,836,992
Aug 3, 2026	11.56	11.80	11.53	11.73	11.73	1.73%	9,779,300
Jul 31, 2026	11.60	11.72	11.49	11.53	11.53	-0.17%	14,143,279
Jul 30, 2026	11.30	11.68	11.22	11.55	11.55	1.94%	17,628,894
Jul 29, 2026	11.15	11.38	11.06	11.33	11.33	1.71%	14,422,170
Jul 28, 2026	10.89	11.28	10.86	11.14	11.14	1.18%	15,005,123
Jul 27, 2026	10.72	11.03	10.67	11.01	11.01	3.19%	13,316,400
Jul 24, 2026	10.87	11.08	10.67	10.67	10.67	-2.56%	9,016,104
Jul 23, 2026	10.70	10.99	10.64	10.95	10.95	1.30%	10,398,660
Jul 22, 2026	11.12	11.17	10.76	10.81	10.81	-3.14%	16,173,008
Jul 21, 2026	10.90	11.20	10.84	11.16	11.16	1.64%	15,686,208
Jul 20, 2026	10.83	11.13	10.68	10.98	10.98	1.48%	14,849,730
Jul 17, 2026	11.10	11.29	10.80	10.82	10.82	-2.43%	16,311,470
Jul 16, 2026	11.00	11.37	10.91	11.09	11.09	0.45%	14,184,500
Jul 15, 2026	10.88	11.13	10.85	11.04	11.04	0.73%	11,414,050
Jul 14, 2026	10.95	11.08	10.74	10.96	10.96	-	14,092,091
Jul 13, 2026	11.71	11.75	10.95	10.96	10.96	-6.88%	21,645,581
Jul 10, 2026	11.25	12.15	11.16	11.77	11.77	3.70%	25,532,550
Jul 9, 2026	11.62	11.67	11.12	11.35	11.35	-3.40%	17,335,387
Jul 8, 2026	11.57	11.97	11.39	11.75	11.75	1.64%	17,913,310
Jul 7, 2026	11.89	11.98	11.55	11.56	11.56	-3.75%	15,458,110
Jul 6, 2026	12.31	12.51	11.98	12.01	12.01	-3.15%	21,117,190
Jul 3, 2026	12.97	13.09	12.23	12.40	12.40	-5.34%	43,278,928
Jul 2, 2026	12.30	13.60	12.12	13.10	13.10	5.99%	63,347,310
Jul 1, 2026	13.00	13.55	12.29	12.36	12.36	-4.48%	50,126,510
Jun 30, 2026	11.76	12.94	11.66	12.94	12.94	10.03%	22,105,744
Jun 29, 2026	10.88	11.98	10.81	11.76	11.76	7.30%	40,186,402
Jun 26, 2026	10.91	11.31	10.60	10.96	10.96	-0.36%	21,775,010
Jun 25, 2026	10.90	11.12	10.79	11.00	11.00	0.36%	16,412,830
Jun 24, 2026	11.10	11.12	10.70	10.96	10.96	-1.53%	16,602,140
Jun 23, 2026	11.31	11.51	11.08	11.15	11.13	-1.93%	15,488,300
Jun 22, 2026	11.52	11.54	11.08	11.37	11.35	-1.90%	20,196,329
Jun 18, 2026	11.55	11.88	11.39	11.59	11.57	0.09%	15,424,340
Jun 17, 2026	11.90	11.95	11.50	11.58	11.56	-3.42%	19,617,570
Jun 16, 2026	12.21	12.24	11.74	11.99	11.97	-2.36%	22,602,900
Jun 15, 2026	12.31	12.43	12.15	12.28	12.26	-0.73%	18,415,300
Jun 12, 2026	12.10	12.72	12.08	12.37	12.35	4.04%	29,603,950
Jun 11, 2026	12.12	12.15	11.76	11.89	11.87	-2.22%	16,428,000
Jun 10, 2026	12.23	12.45	12.08	12.16	12.14	-1.46%	13,667,830
Jun 9, 2026	12.40	12.66	12.22	12.34	12.32	-0.08%	16,183,209
Jun 8, 2026	12.24	12.70	12.14	12.35	12.33	-0.72%	18,015,538
Jun 5, 2026	12.55	12.77	12.20	12.44	12.42	-1.11%	16,502,400