SHE:000801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.90	12.04	11.81	11.85	11.85	-0.17%	6,264,900
Sep 23, 2026	12.09	12.15	11.86	11.87	11.87	-1.98%	8,070,783
Sep 22, 2026	12.20	12.32	12.09	12.11	12.11	-0.33%	9,006,200
Sep 21, 2026	12.20	12.33	12.14	12.15	12.15	-	8,946,776
Sep 18, 2026	12.25	12.35	12.14	12.15	12.15	-0.57%	8,790,576
Sep 17, 2026	11.98	12.27	11.92	12.22	12.22	1.58%	10,922,344
Sep 16, 2026	11.88	12.12	11.81	12.03	12.03	1.18%	8,363,900
Sep 15, 2026	12.09	12.14	11.87	11.89	11.89	-1.65%	7,092,666
Sep 14, 2026	12.30	12.39	12.03	12.09	12.09	-1.47%	9,745,558
Sep 11, 2026	12.31	12.39	12.16	12.27	12.27	-1.13%	11,137,800
Sep 10, 2026	12.53	12.58	12.39	12.41	12.41	-0.96%	8,426,202
Sep 9, 2026	12.63	12.76	12.52	12.53	12.53	-0.95%	8,519,500
Sep 8, 2026	12.61	12.71	12.50	12.65	12.65	0.40%	13,867,853
Sep 7, 2026	12.67	12.78	12.55	12.60	12.60	-0.63%	12,919,868
Sep 4, 2026	12.78	12.91	12.57	12.68	12.68	0.24%	16,600,800
Sep 3, 2026	12.53	12.85	12.48	12.65	12.65	0.88%	18,488,441
Sep 2, 2026	12.50	12.66	12.23	12.54	12.54	-1.03%	23,629,201
Sep 1, 2026	13.00	13.20	12.55	12.67	12.67	0.80%	42,377,767
Aug 31, 2026	11.93	12.66	11.81	12.57	12.57	6.71%	27,352,195
Aug 28, 2026	11.90	11.93	11.71	11.78	11.78	-0.34%	8,773,675
Aug 27, 2026	11.43	11.87	11.39	11.82	11.82	3.23%	14,857,282
Aug 26, 2026	11.35	11.54	11.29	11.45	11.45	0.53%	6,735,400
Aug 25, 2026	11.09	11.43	11.01	11.39	11.39	2.52%	10,582,090
Aug 24, 2026	11.07	11.29	10.96	11.11	11.11	0.09%	7,509,405
Aug 21, 2026	10.96	11.15	10.85	11.10	11.10	0.91%	7,576,089
Aug 20, 2026	11.01	11.15	10.96	11.00	11.00	0.36%	7,790,783
Aug 19, 2026	11.36	11.39	10.92	10.96	10.96	-3.69%	13,135,700
Aug 18, 2026	11.63	11.74	11.31	11.38	11.38	-1.73%	10,544,790
Aug 17, 2026	11.37	11.63	11.26	11.58	11.58	1.94%	9,382,325
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