SHE:000819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.78	11.97	11.64	11.91	11.91	-0.08%	3,536,222
Aug 20, 2026	12.01	12.18	11.86	11.92	11.92	0.08%	3,601,063
Aug 19, 2026	12.21	12.24	11.89	11.91	11.91	-2.54%	4,700,052
Aug 18, 2026	12.32	12.44	12.10	12.22	12.22	-0.57%	5,731,840
Aug 17, 2026	11.81	12.29	11.71	12.29	12.29	3.54%	6,085,154
Aug 14, 2026	11.74	11.92	11.56	11.87	11.87	1.11%	3,931,144
Aug 13, 2026	11.80	11.92	11.72	11.74	11.74	-0.68%	3,861,351
Aug 12, 2026	11.89	11.93	11.75	11.82	11.82	-0.92%	4,411,706
Aug 11, 2026	12.09	12.11	11.88	11.93	11.93	-1.00%	3,939,487
Aug 10, 2026	11.94	12.15	11.85	12.05	12.05	1.01%	4,209,285
Aug 7, 2026	12.01	12.01	11.77	11.93	11.93	-0.75%	2,943,500
Aug 6, 2026	12.04	12.15	11.84	12.02	12.02	-0.17%	4,025,400
Aug 5, 2026	12.10	12.12	11.87	12.04	12.04	-0.17%	4,193,932
Aug 4, 2026	12.34	12.34	12.02	12.06	12.06	-1.39%	4,733,471
Aug 3, 2026	12.01	12.29	11.95	12.23	12.23	1.83%	3,186,886
Jul 31, 2026	11.79	12.14	11.79	12.01	12.01	-0.08%	4,174,042
Jul 30, 2026	11.89	12.50	11.81	12.02	12.02	1.09%	7,052,956
Jul 29, 2026	11.60	12.01	11.43	11.89	11.89	3.75%	6,245,678
Jul 28, 2026	11.36	11.58	11.23	11.46	11.46	0.79%	3,632,769
Jul 27, 2026	11.00	11.48	10.96	11.37	11.37	2.25%	4,358,315
Jul 24, 2026	11.71	11.84	11.12	11.12	11.12	-5.52%	5,730,758
Jul 23, 2026	11.37	11.84	11.30	11.77	11.77	2.71%	6,389,600
Jul 22, 2026	11.05	11.50	10.93	11.46	11.46	3.71%	6,498,666
Jul 21, 2026	11.27	11.27	10.76	11.05	11.05	-1.34%	5,689,984
Jul 20, 2026	11.25	11.49	11.04	11.20	11.20	0.54%	6,415,722
Jul 17, 2026	11.26	11.66	10.98	11.14	11.14	-1.94%	5,479,518
Jul 16, 2026	11.35	11.54	11.00	11.36	11.36	-0.87%	4,649,257
Jul 15, 2026	11.20	11.79	11.11	11.46	11.46	2.60%	5,991,061
Jul 14, 2026	11.00	11.23	10.89	11.17	11.17	1.64%	4,014,333
Jul 13, 2026	11.30	11.60	10.88	10.99	10.99	-2.57%	7,922,131
Jul 10, 2026	11.05	11.75	10.86	11.28	11.28	4.25%	7,901,082
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