SHE:000881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	6.50	6.68	6.41	6.61	-	3.28%	17,597,815
Jul 31, 2026	6.39	6.44	6.36	6.40	6.40	0.79%	7,710,308
Jul 30, 2026	6.33	6.43	6.32	6.35	6.35	-0.31%	7,426,400
Jul 29, 2026	6.31	6.39	6.30	6.37	6.37	1.27%	7,429,500
Jul 28, 2026	6.24	6.40	6.23	6.29	6.29	-0.32%	6,773,200
Jul 27, 2026	6.19	6.38	6.18	6.31	6.31	1.94%	7,321,653
Jul 24, 2026	6.26	6.30	6.19	6.19	6.19	-1.12%	9,027,679
Jul 23, 2026	6.10	6.26	6.07	6.26	6.26	2.12%	9,688,712
Jul 22, 2026	6.10	6.16	6.06	6.13	6.13	-0.16%	5,588,463
Jul 21, 2026	6.23	6.23	6.04	6.14	6.14	-1.60%	9,114,400
Jul 20, 2026	6.14	6.28	6.10	6.24	6.24	0.81%	10,382,600
Jul 17, 2026	6.15	6.23	6.05	6.19	6.19	1.14%	11,138,616
Jul 16, 2026	6.08	6.19	6.04	6.12	6.12	-0.81%	7,819,700
Jul 15, 2026	6.11	6.26	6.10	6.17	6.17	-0.16%	9,667,110
Jul 14, 2026	6.13	6.20	6.02	6.18	6.18	0.65%	7,332,000
Jul 13, 2026	6.24	6.34	6.11	6.14	6.14	-0.81%	9,414,500
Jul 10, 2026	6.13	6.29	6.05	6.19	6.19	0.65%	9,230,200
Jul 9, 2026	6.18	6.28	6.00	6.15	6.15	-0.97%	10,903,230
Jul 8, 2026	6.53	6.54	6.19	6.21	6.21	-4.75%	12,402,000
Jul 7, 2026	6.49	6.59	6.42	6.52	6.52	0.62%	12,359,991
Jul 6, 2026	6.45	6.56	6.34	6.48	6.48	0.78%	10,266,600
Jul 3, 2026	6.38	6.47	6.37	6.43	6.43	0.78%	7,364,900
Jul 2, 2026	6.46	6.51	6.35	6.38	6.38	-2.15%	9,105,600
Jul 1, 2026	6.45	6.68	6.41	6.52	6.52	0.62%	11,876,465
Jun 30, 2026	6.31	6.55	6.25	6.48	6.48	2.69%	11,853,550
Jun 29, 2026	6.16	6.48	6.14	6.31	6.31	2.27%	10,522,800
Jun 26, 2026	6.31	6.38	6.16	6.17	6.17	-2.99%	9,815,241
Jun 25, 2026	6.50	6.50	6.33	6.36	6.36	-2.30%	11,677,646
Jun 24, 2026	6.69	6.72	6.46	6.51	6.51	-2.69%	12,851,900
Jun 23, 2026	6.70	6.88	6.67	6.69	6.69	-1.47%	11,926,400
Jun 22, 2026	6.79	6.81	6.59	6.79	6.79	-	12,811,100
Jun 18, 2026	6.89	6.90	6.77	6.79	6.79	-2.30%	11,018,300
Jun 17, 2026	7.07	7.08	6.88	6.95	6.95	-2.11%	14,280,271
Jun 16, 2026	7.06	7.20	7.02	7.10	7.10	0.28%	14,290,500
Jun 15, 2026	6.82	7.21	6.80	7.08	7.08	3.81%	18,537,580
Jun 12, 2026	6.95	7.03	6.79	6.82	6.82	0.44%	14,444,000
Jun 11, 2026	6.87	7.03	6.75	6.79	6.79	-2.44%	14,968,098
Jun 10, 2026	7.37	7.38	6.87	6.96	6.96	-6.45%	28,836,521
Jun 9, 2026	7.44	7.66	7.30	7.44	7.44	0.95%	24,062,465
Jun 8, 2026	7.68	7.75	7.26	7.37	7.37	-6.23%	35,291,401
Jun 5, 2026	7.82	8.05	7.81	7.86	7.86	0.13%	33,999,211
Jun 4, 2026	8.10	8.26	7.77	7.85	7.85	-2.97%	61,205,628
Jun 3, 2026	7.33	8.09	7.29	8.09	8.09	10.07%	49,334,690
Jun 2, 2026	7.40	7.40	7.20	7.35	7.35	-0.94%	9,554,013
Jun 1, 2026	7.32	7.50	7.23	7.42	7.42	0.68%	9,219,801
May 29, 2026	7.78	7.79	7.35	7.37	7.37	-5.15%	16,528,828
May 28, 2026	7.52	7.83	7.47	7.77	7.77	3.32%	13,504,190
May 27, 2026	7.72	7.77	7.45	7.52	7.52	-2.84%	12,137,389
May 26, 2026	7.86	7.86	7.62	7.74	7.74	-1.40%	10,676,300
May 25, 2026	7.78	7.97	7.73	7.85	7.85	1.03%	10,355,000