SHE:000801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	12.91	12.96	12.48	12.58	12.56	-3.53%	16,436,420
Jun 3, 2026	13.07	13.20	12.88	13.04	13.02	1.88%	17,520,710
Jun 2, 2026	12.94	13.13	12.56	12.80	12.78	-0.93%	13,820,040
Jun 1, 2026	12.47	13.37	12.46	12.92	12.90	3.69%	21,026,270
May 29, 2026	13.26	13.41	12.40	12.46	12.44	-6.03%	23,537,370
May 28, 2026	13.12	13.43	12.87	13.26	13.24	1.07%	16,184,000
May 27, 2026	13.42	13.47	13.07	13.12	13.10	-3.24%	15,547,000
May 26, 2026	13.45	13.59	13.17	13.56	13.54	0.44%	15,206,420
May 25, 2026	13.78	13.86	13.32	13.50	13.48	-1.75%	17,417,500
May 22, 2026	13.50	13.86	13.27	13.74	13.72	1.78%	25,250,760
May 21, 2026	13.04	13.81	12.95	13.50	13.48	4.09%	35,466,710
May 20, 2026	13.34	13.37	12.96	12.97	12.95	-3.28%	14,943,430
May 19, 2026	13.29	13.46	13.15	13.41	13.39	0.60%	13,631,630
May 18, 2026	13.44	13.58	13.26	13.33	13.31	-1.48%	15,090,240
May 15, 2026	13.81	14.19	13.46	13.53	13.51	-2.03%	18,840,320