SHE:000828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.19	10.23	10.00	10.03	10.03	-1.76%	6,108,143
Sep 10, 2026	10.12	10.29	10.09	10.21	10.21	0.89%	6,148,387
Sep 9, 2026	10.12	10.29	10.07	10.12	10.12	-0.10%	5,957,401
Sep 8, 2026	10.10	10.22	10.01	10.13	10.13	0.40%	7,795,379
Sep 7, 2026	10.14	10.18	10.02	10.09	10.09	0.20%	5,301,000
Sep 4, 2026	10.07	10.18	10.01	10.07	10.07	0.50%	7,319,216
Sep 3, 2026	10.08	10.19	10.00	10.02	10.02	-1.09%	6,210,379
Sep 2, 2026	10.18	10.24	10.07	10.13	10.13	-0.98%	5,151,794
Sep 1, 2026	10.22	10.29	10.15	10.23	10.23	0.10%	5,059,220
Aug 31, 2026	10.19	10.31	10.15	10.22	10.22	-	6,580,737
Aug 28, 2026	10.28	10.36	10.13	10.22	10.22	-1.06%	8,380,074
Aug 27, 2026	10.18	10.38	10.13	10.33	10.33	1.67%	11,552,817
Aug 26, 2026	10.00	10.29	9.95	10.16	10.16	1.60%	11,165,869
Aug 25, 2026	9.89	10.05	9.87	10.00	10.00	0.70%	9,688,140
Aug 24, 2026	9.77	10.07	9.70	9.93	9.93	4.64%	20,475,239
Aug 21, 2026	9.55	9.57	9.42	9.49	9.49	-0.52%	7,775,710
Aug 20, 2026	9.62	9.69	9.52	9.54	9.54	-1.85%	9,070,174
Aug 19, 2026	9.75	9.79	9.64	9.72	9.72	-0.10%	6,092,407
Aug 18, 2026	9.80	9.82	9.73	9.73	9.73	-0.82%	3,383,057
Aug 17, 2026	9.78	9.82	9.71	9.81	9.81	0.31%	4,370,718
Aug 14, 2026	9.84	9.87	9.78	9.78	9.78	-0.71%	3,753,900
Aug 13, 2026	9.91	9.92	9.81	9.85	9.85	-0.51%	4,389,854
Aug 12, 2026	9.89	9.95	9.85	9.90	9.90	0.10%	3,940,620
Aug 11, 2026	9.98	10.04	9.87	9.89	9.89	-1.00%	5,306,800
Aug 10, 2026	9.94	10.05	9.90	9.99	9.99	0.50%	6,148,300
Aug 7, 2026	9.94	9.97	9.87	9.94	9.94	-0.20%	4,773,655
Aug 6, 2026	10.06	10.08	9.89	9.96	9.96	-0.99%	6,193,857
Aug 5, 2026	10.09	10.17	10.06	10.06	10.06	-0.30%	5,947,166
Aug 4, 2026	10.20	10.22	10.07	10.09	10.09	-0.88%	4,770,900
Aug 3, 2026	10.12	10.27	10.11	10.18	10.18	0.30%	5,538,400
Jul 31, 2026	10.03	10.17	10.00	10.15	10.15	0.79%	6,883,941
Jul 30, 2026	9.97	10.13	9.95	10.07	10.07	0.70%	7,795,337
Jul 29, 2026	9.87	10.04	9.87	10.00	10.00	1.42%	7,312,858
Jul 28, 2026	9.83	9.89	9.77	9.86	9.86	0.31%	4,690,375
Jul 27, 2026	9.78	9.89	9.77	9.83	9.83	0.20%	5,203,468
Jul 24, 2026	9.92	10.00	9.80	9.81	9.81	-1.31%	5,998,343
Jul 23, 2026	9.87	9.97	9.85	9.94	9.94	0.30%	5,601,100
Jul 22, 2026	9.93	9.95	9.77	9.91	9.91	-0.10%	8,132,595
Jul 21, 2026	9.88	10.08	9.85	9.92	9.92	0.30%	8,384,600
Jul 20, 2026	9.88	10.08	9.82	9.89	9.89	0.61%	11,091,900
Jul 17, 2026	9.93	10.07	9.80	9.83	9.83	-1.21%	8,338,549
Jul 16, 2026	9.94	10.08	9.89	9.95	9.95	-0.30%	5,626,946
Jul 15, 2026	9.81	9.99	9.79	9.98	9.98	1.73%	4,951,669
Jul 14, 2026	9.63	9.88	9.57	9.81	9.81	1.98%	6,103,799
Jul 13, 2026	9.54	9.68	9.53	9.62	9.62	0.84%	5,209,900
Jul 10, 2026	9.60	9.64	9.46	9.54	9.54	-0.93%	5,057,400
Jul 9, 2026	9.62	9.72	9.61	9.63	9.63	-0.52%	4,067,325
Jul 8, 2026	9.62	9.75	9.58	9.68	9.68	0.31%	3,694,605
Jul 7, 2026	9.73	9.76	9.57	9.65	9.65	-0.82%	3,828,419
Jul 6, 2026	9.71	9.77	9.61	9.73	9.73	0.52%	5,526,186