SHE:000819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	11.22	11.22	10.49	10.82	10.82	-3.13%	9,173,529
Jul 8, 2026	11.28	11.43	11.00	11.17	11.17	-0.98%	4,369,644
Jul 7, 2026	11.78	11.85	11.26	11.28	11.28	-4.16%	3,478,485
Jul 6, 2026	11.93	12.10	11.73	11.77	11.77	-1.26%	3,765,900
Jul 3, 2026	11.68	12.06	11.66	11.92	11.92	2.23%	3,563,400
Jul 2, 2026	11.88	12.15	11.65	11.66	11.66	-0.43%	4,657,544
Jul 1, 2026	11.50	11.95	11.30	11.71	11.71	3.35%	4,595,980
Jun 30, 2026	11.45	11.48	11.16	11.33	11.33	-0.61%	4,591,758
Jun 29, 2026	11.72	11.74	11.12	11.40	11.40	-3.39%	5,348,408
Jun 26, 2026	12.40	12.40	11.72	11.80	11.80	-3.28%	6,051,136
Jun 25, 2026	12.52	12.69	12.02	12.20	12.20	-3.71%	6,402,718
Jun 24, 2026	13.06	13.28	12.50	12.67	12.67	-2.76%	6,823,656
Jun 23, 2026	12.99	13.34	12.88	13.03	13.03	-0.15%	4,184,071
Jun 22, 2026	13.28	13.28	12.65	13.05	13.05	-1.58%	6,543,861
Jun 18, 2026	13.30	13.60	12.92	13.26	13.26	0.76%	6,775,826
Jun 17, 2026	13.55	13.55	13.03	13.16	13.16	-3.09%	5,025,628
Jun 16, 2026	13.55	13.95	13.41	13.58	13.58	1.57%	5,713,536
Jun 15, 2026	13.72	13.80	13.28	13.37	13.37	-1.69%	5,631,400
Jun 12, 2026	13.35	13.85	13.14	13.60	13.60	2.33%	4,649,057
Jun 11, 2026	13.59	13.68	13.05	13.29	13.29	-2.14%	5,292,982
Jun 10, 2026	14.12	14.12	13.41	13.58	13.58	-4.63%	5,805,994
Jun 9, 2026	13.80	14.29	13.32	14.24	14.24	4.71%	7,346,354
Jun 8, 2026	14.15	14.43	13.48	13.60	13.60	-5.75%	8,060,005
Jun 5, 2026	14.31	14.74	14.15	14.43	14.43	1.12%	5,157,041
Jun 4, 2026	14.70	14.77	14.20	14.27	14.27	-2.86%	4,266,564
Jun 3, 2026	14.83	14.84	14.51	14.69	14.69	-1.01%	4,436,211
Jun 2, 2026	15.10	15.21	14.67	14.84	14.84	-0.93%	4,238,000
Jun 1, 2026	14.85	15.31	14.69	14.98	14.98	1.01%	4,614,549
May 29, 2026	15.38	15.53	14.66	14.83	14.83	-3.51%	7,773,384
May 28, 2026	15.78	15.98	15.10	15.37	15.37	-2.97%	8,040,109
May 27, 2026	16.25	16.43	15.62	15.84	15.84	-2.82%	14,437,826
May 26, 2026	15.63	17.01	15.47	16.30	16.30	4.35%	25,014,247
May 25, 2026	15.50	15.72	15.07	15.62	15.62	0.71%	10,847,135
May 22, 2026	15.53	15.77	15.15	15.51	15.51	1.04%	12,403,080
May 21, 2026	16.05	16.05	15.32	15.35	15.35	-4.42%	11,428,658
May 20, 2026	16.15	16.15	15.58	16.06	16.06	-0.06%	9,670,611
May 19, 2026	16.48	16.76	15.90	16.07	16.07	-1.35%	10,363,596
May 18, 2026	16.09	16.78	15.81	16.29	16.29	0.80%	10,342,943
May 15, 2026	17.24	17.24	16.09	16.16	16.16	-5.39%	12,548,668
May 14, 2026	16.04	17.32	15.93	17.08	17.08	6.48%	20,126,387
May 13, 2026	15.89	16.59	15.80	16.04	16.04	0.88%	10,261,600
May 12, 2026	16.55	16.56	15.77	15.90	15.90	-3.93%	9,186,460
May 11, 2026	16.70	16.95	16.39	16.55	16.55	-0.90%	8,670,373
May 8, 2026	16.74	17.00	16.55	16.70	16.70	-0.12%	7,324,286
May 7, 2026	16.25	17.17	16.10	16.72	16.72	2.89%	12,422,923
May 6, 2026	16.27	16.30	16.03	16.25	16.25	-0.55%	6,190,791
Apr 30, 2026	16.41	16.68	16.25	16.34	16.34	-0.55%	4,670,272
Apr 29, 2026	16.30	16.59	15.90	16.43	16.43	-1.02%	6,257,379
Apr 28, 2026	16.83	16.99	16.50	16.60	16.60	-1.37%	7,012,539
Apr 27, 2026	16.51	16.84	16.32	16.83	16.83	1.39%	8,708,266