SHE:000801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.15	10.52	10.15	10.38	10.38	-0.67%	8,876,847
Nov 5, 2026	10.35	10.48	10.30	10.45	10.45	0.67%	10,475,921
Nov 4, 2026	10.10	10.48	10.02	10.38	10.38	2.37%	13,505,234
Nov 3, 2026	10.17	10.43	10.08	10.14	10.14	-0.88%	10,616,201
Nov 2, 2026	10.01	10.24	9.88	10.23	10.23	2.30%	12,716,277
Oct 30, 2026	10.15	10.33	10.00	10.00	10.00	-3.01%	11,281,385
Oct 29, 2026	10.37	10.50	10.20	10.31	10.31	-0.58%	11,160,201
Oct 28, 2026	10.01	10.49	9.93	10.37	10.37	2.57%	19,664,312
Oct 27, 2026	11.06	11.17	10.11	10.11	10.11	-9.97%	32,358,774
Oct 26, 2026	11.46	11.54	11.20	11.23	11.23	-2.85%	8,343,300
Oct 23, 2026	11.30	11.60	10.83	11.56	11.56	1.49%	13,715,487
Oct 22, 2026	11.67	11.76	11.35	11.39	11.39	-2.48%	9,014,458
Oct 21, 2026	11.67	11.92	11.63	11.68	11.68	-	9,694,150
Oct 20, 2026	11.60	11.68	11.38	11.68	11.68	0.69%	11,207,563
Oct 19, 2026	11.38	11.65	11.35	11.60	11.60	1.05%	16,224,559
Oct 16, 2026	11.05	11.73	11.00	11.48	11.48	5.13%	19,245,092
Oct 15, 2026	11.01	11.22	10.85	10.92	10.92	-2.93%	9,402,844
Oct 14, 2026	11.25	11.40	11.10	11.25	11.25	-0.18%	9,665,247
Oct 13, 2026	11.17	11.34	10.94	11.27	11.27	0.27%	10,109,889
Oct 12, 2026	11.48	11.50	11.20	11.24	11.24	-1.06%	7,603,100
Oct 9, 2026	11.21	11.39	11.08	11.36	11.36	0.80%	10,073,600
Oct 8, 2026	11.41	11.65	11.20	11.27	11.27	-1.23%	10,277,500
Sep 30, 2026	11.57	11.59	11.40	11.41	11.41	-0.95%	5,784,923
Sep 29, 2026	11.58	11.69	11.49	11.52	11.52	-0.17%	6,430,809
Sep 28, 2026	11.88	11.93	11.43	11.54	11.54	-2.62%	7,917,766
Sep 24, 2026	11.90	12.04	11.81	11.85	11.85	-0.17%	6,264,100
Sep 23, 2026	12.09	12.15	11.86	11.87	11.87	-1.98%	8,069,583
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%	8,785,576
Sep 17, 2026	11.98	12.27	11.92	12.22	12.22	1.58%	10,921,344
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%	7,090,866
Sep 14, 2026	12.30	12.39	12.03	12.09	12.09	-1.47%	9,744,958
Sep 11, 2026	12.31	12.39	12.16	12.27	12.27	-1.13%	11,131,100
Sep 10, 2026	12.53	12.58	12.39	12.41	12.41	-0.96%	8,425,902
Sep 9, 2026	12.63	12.76	12.52	12.53	12.53	-0.95%	8,518,300
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%	12,905,268
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%	18,480,441
Sep 2, 2026	12.50	12.66	12.23	12.54	12.54	-1.03%	23,620,501
Sep 1, 2026	13.00	13.20	12.55	12.67	12.67	0.80%	42,358,467
Aug 31, 2026	11.93	12.66	11.81	12.57	12.57	6.71%	27,337,095
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%	14,854,882
Aug 26, 2026	11.35	11.54	11.29	11.45	11.45	0.53%	6,732,500
Aug 25, 2026	11.09	11.43	11.01	11.39	11.39	2.52%	10,582,099
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