SHE:000837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.37	9.85	9.35	9.68	9.68	6.02%	23,743,317
Jul 30, 2026	9.19	9.38	9.09	9.13	9.13	-1.40%	12,955,380
Jul 29, 2026	9.03	9.28	8.93	9.26	9.26	2.55%	17,115,350
Jul 28, 2026	8.78	9.18	8.77	9.03	9.03	1.80%	15,330,198
Jul 27, 2026	8.55	8.87	8.55	8.87	8.87	3.38%	13,521,077
Jul 24, 2026	8.72	8.79	8.52	8.58	8.58	-2.83%	13,095,690
Jul 23, 2026	8.63	8.86	8.58	8.83	8.83	2.44%	12,873,700
Jul 22, 2026	8.85	8.90	8.60	8.62	8.62	-3.47%	16,590,087
Jul 21, 2026	8.75	8.98	8.58	8.93	8.93	2.53%	20,101,780
Jul 20, 2026	8.95	9.08	8.54	8.71	8.71	-2.46%	20,457,383
Jul 17, 2026	9.39	9.46	8.84	8.93	8.93	-5.30%	23,484,950
Jul 16, 2026	9.45	9.61	9.31	9.43	9.43	-1.15%	17,675,172
Jul 15, 2026	9.57	9.75	9.40	9.54	9.54	-0.31%	17,088,215
Jul 14, 2026	9.64	9.74	9.33	9.57	9.57	-1.34%	23,750,628
Jul 13, 2026	10.65	10.70	9.68	9.70	9.70	-9.51%	39,796,570
Jul 10, 2026	10.61	11.15	10.51	10.72	10.72	0.94%	31,432,483
Jul 9, 2026	10.69	10.79	10.29	10.62	10.62	-0.65%	27,116,962
Jul 8, 2026	11.35	11.40	10.68	10.69	10.69	-6.23%	32,077,973
Jul 7, 2026	11.66	12.19	11.34	11.40	11.40	-3.39%	25,234,608
Jul 6, 2026	12.30	12.40	11.74	11.80	11.80	-5.07%	40,249,687
Jul 3, 2026	11.95	12.65	11.80	12.43	12.43	4.28%	62,848,974
Jul 2, 2026	11.37	12.54	11.28	11.92	11.92	4.56%	65,440,217
Jul 1, 2026	11.18	11.67	11.12	11.40	11.40	2.61%	31,344,705
Jun 30, 2026	10.42	11.14	10.36	11.11	11.11	5.71%	30,726,882
Jun 29, 2026	10.70	10.76	10.01	10.51	10.51	-2.23%	36,968,840
Jun 26, 2026	11.00	11.21	10.72	10.75	10.75	-2.80%	26,672,600
Jun 25, 2026	11.50	11.77	11.02	11.06	11.06	-4.49%	32,856,890
Jun 24, 2026	11.93	12.09	11.33	11.58	11.58	-2.93%	29,608,700
Jun 23, 2026	11.65	12.30	11.41	11.93	11.93	1.53%	37,242,070
Jun 22, 2026	12.20	12.21	11.31	11.75	11.75	-3.69%	38,586,830
Jun 18, 2026	11.91	12.50	11.83	12.20	12.20	1.41%	33,893,310
Jun 17, 2026	12.33	12.47	11.95	12.03	12.03	-3.61%	33,413,670
Jun 16, 2026	12.19	12.73	12.13	12.48	12.48	1.05%	34,205,650
Jun 15, 2026	12.20	12.40	12.01	12.35	12.35	1.23%	35,160,830
Jun 12, 2026	12.36	12.88	12.08	12.20	12.20	-0.49%	42,617,788
Jun 11, 2026	12.48	12.77	12.06	12.26	12.26	-2.31%	38,472,260
Jun 10, 2026	13.10	13.18	12.46	12.55	12.55	-5.28%	55,759,620
Jun 9, 2026	12.91	13.60	12.70	13.25	13.25	4.58%	86,618,114
Jun 8, 2026	11.91	13.02	11.83	12.67	12.67	5.41%	69,953,598
Jun 5, 2026	11.41	12.33	10.93	12.02	12.02	4.80%	46,031,590
Jun 4, 2026	11.39	11.94	11.28	11.47	11.47	0.35%	23,645,300
Jun 3, 2026	11.36	11.82	11.25	11.43	11.43	0.70%	18,438,300
Jun 2, 2026	11.51	11.70	11.31	11.35	11.35	-0.87%	16,094,820
Jun 1, 2026	11.57	11.69	11.44	11.45	11.45	-1.29%	14,991,500
May 29, 2026	12.18	12.23	11.56	11.60	11.60	-4.53%	22,581,940
May 28, 2026	12.04	12.28	11.82	12.15	12.15	0.83%	21,461,140
May 27, 2026	12.42	12.50	11.94	12.05	12.05	-3.75%	32,392,320
May 26, 2026	12.40	12.68	12.29	12.52	12.52	0.48%	35,147,840
May 25, 2026	12.60	12.68	12.35	12.46	12.46	-1.50%	31,757,750
May 22, 2026	12.72	12.80	12.40	12.65	12.65	-0.24%	38,583,750