SHE:000821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	12.29	12.43	12.10	12.26	12.26	0.82%	22,344,011
Aug 19, 2025	12.17	12.22	12.09	12.16	12.16	-0.08%	14,783,505
Aug 18, 2025	12.12	12.25	12.09	12.17	12.17	0.83%	22,874,034
Aug 15, 2025	11.80	12.12	11.78	12.07	12.07	2.29%	17,679,700
Aug 14, 2025	12.07	12.10	11.78	11.80	11.80	-2.16%	13,709,200
Aug 13, 2025	12.05	12.10	11.99	12.06	12.06	-	13,718,596
Aug 12, 2025	12.14	12.14	11.97	12.06	12.06	-0.66%	12,956,800
Aug 11, 2025	11.83	12.27	11.81	12.14	12.14	2.53%	25,407,642
Aug 8, 2025	11.69	12.02	11.66	11.84	11.84	1.20%	14,280,854
Aug 7, 2025	11.85	11.88	11.65	11.70	11.70	-1.35%	11,588,000
Aug 6, 2025	11.83	11.90	11.75	11.86	11.86	0.76%	11,424,000
Aug 5, 2025	11.78	11.80	11.70	11.77	11.77	0.17%	8,453,500
Aug 4, 2025	11.70	11.83	11.53	11.75	11.75	-0.68%	11,682,499
Aug 1, 2025	11.55	11.98	11.55	11.83	11.83	2.69%	19,156,800
Jul 31, 2025	11.71	11.85	11.49	11.52	11.52	-2.21%	12,671,600
Jul 30, 2025	11.98	11.99	11.73	11.78	11.78	-1.67%	12,265,300
Jul 29, 2025	12.00	12.09	11.85	11.98	11.98	-0.50%	11,000,271
Jul 28, 2025	12.13	12.17	11.97	12.04	12.04	-1.07%	11,588,610
Jul 25, 2025	12.15	12.22	12.07	12.17	12.17	0.25%	15,151,910
Jul 24, 2025	11.94	12.17	11.92	12.14	12.14	1.68%	16,683,942
Jul 23, 2025	12.08	12.24	11.91	11.94	11.94	-1.32%	16,464,300
Jul 22, 2025	12.05	12.16	11.91	12.10	12.10	0.50%	16,191,400
Jul 21, 2025	11.89	12.04	11.86	12.04	12.04	1.09%	11,390,600
Jul 18, 2025	11.94	12.12	11.85	11.91	11.91	-0.42%	11,136,500
Jul 17, 2025	11.95	12.14	11.92	11.96	11.96	0.76%	14,594,141
Jul 16, 2025	11.93	12.00	11.81	11.87	11.87	-1.00%	13,541,000
Jul 15, 2025	12.06	12.16	11.91	11.99	11.99	-0.83%	14,349,500
Jul 14, 2025	12.08	12.18	12.00	12.09	12.09	-0.41%	12,554,204
Jul 11, 2025	12.20	12.29	12.01	12.14	12.14	-0.74%	21,770,100
Jul 10, 2025	12.17	12.56	12.17	12.23	12.23	0.08%	31,499,682
Jul 9, 2025	12.06	12.32	12.06	12.22	12.22	0.16%	31,420,196
Jul 8, 2025	11.50	12.64	11.49	12.20	12.20	5.45%	47,604,604
Jul 7, 2025	11.62	11.71	11.53	11.57	11.50	-1.11%	11,299,611
Jul 4, 2025	11.99	12.07	11.69	11.70	11.63	-0.68%	16,471,842
Jul 3, 2025	11.75	11.86	11.66	11.78	11.71	-0.34%	20,923,350
Jul 2, 2025	11.47	11.85	11.47	11.82	11.75	2.78%	26,037,528
Jul 1, 2025	11.62	11.65	11.42	11.50	11.43	-0.78%	9,952,337
Jun 30, 2025	11.57	11.64	11.49	11.59	11.52	1.31%	13,553,801
Jun 27, 2025	11.48	11.64	11.43	11.44	11.37	-0.26%	14,185,100
Jun 26, 2025	11.65	11.97	11.47	11.47	11.40	-2.22%	24,428,300
Jun 25, 2025	11.60	11.77	11.48	11.73	11.66	0.69%	22,639,257
Jun 24, 2025	11.55	11.65	11.38	11.65	11.58	1.04%	22,868,501
Jun 23, 2025	11.23	11.54	11.09	11.53	11.46	2.58%	23,805,792
Jun 20, 2025	11.26	11.65	11.23	11.24	11.17	-0.88%	27,300,543
Jun 19, 2025	10.80	11.86	10.80	11.34	11.27	5.19%	40,986,635
Jun 18, 2025	10.78	10.84	10.72	10.78	10.71	-	4,149,550
Jun 17, 2025	10.73	10.80	10.68	10.78	10.71	0.47%	4,193,149
Jun 16, 2025	10.70	10.80	10.68	10.73	10.67	0.19%	3,916,504
Jun 13, 2025	10.90	10.90	10.70	10.71	10.65	-1.74%	7,223,642
Jun 12, 2025	11.00	11.00	10.88	10.90	10.83	-1.00%	6,207,904