SHE:000882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.36	1.40	1.34	1.36	1.36	0.74%	68,939,203
Jul 17, 2026	1.41	1.45	1.34	1.35	1.35	-4.93%	94,207,826
Jul 16, 2026	1.40	1.44	1.38	1.42	1.42	1.43%	67,492,800
Jul 15, 2026	1.35	1.42	1.34	1.40	1.40	2.19%	97,618,344
Jul 14, 2026	1.36	1.39	1.33	1.37	1.37	2.24%	76,349,300
Jul 13, 2026	1.35	1.37	1.33	1.34	1.34	-0.74%	63,066,959
Jul 10, 2026	1.30	1.38	1.28	1.35	1.35	3.05%	100,011,628
Jul 9, 2026	1.30	1.33	1.29	1.31	1.31	-	52,257,472
Jul 8, 2026	1.30	1.32	1.28	1.31	1.31	1.55%	45,958,700
Jul 7, 2026	1.34	1.35	1.28	1.29	1.29	-3.73%	59,173,300
Jul 6, 2026	1.36	1.38	1.34	1.34	1.34	-0.74%	64,958,300
Jul 3, 2026	1.35	1.44	1.34	1.35	1.35	1.50%	115,353,796
Jul 2, 2026	1.35	1.38	1.32	1.33	1.33	-1.48%	69,512,400
Jul 1, 2026	1.29	1.38	1.28	1.35	1.35	4.65%	93,698,953
Jun 30, 2026	1.32	1.33	1.28	1.29	1.29	-2.27%	62,426,640
Jun 29, 2026	1.32	1.33	1.27	1.32	1.32	-0.75%	75,021,700
Jun 26, 2026	1.37	1.37	1.32	1.33	1.33	-3.62%	71,890,100
Jun 25, 2026	1.42	1.44	1.35	1.38	1.38	-3.50%	115,444,614
Jun 24, 2026	1.46	1.58	1.41	1.43	1.43	-2.05%	203,236,600
Jun 23, 2026	1.42	1.46	1.42	1.46	1.46	9.77%	67,597,211
Jun 22, 2026	1.32	1.34	1.27	1.33	1.33	-	70,781,982
Jun 18, 2026	1.37	1.37	1.32	1.33	1.33	-3.62%	61,175,820
Jun 17, 2026	1.42	1.43	1.37	1.38	1.38	-3.50%	65,563,800
Jun 16, 2026	1.42	1.43	1.39	1.43	1.43	0.70%	56,524,070
Jun 15, 2026	1.43	1.47	1.40	1.42	1.42	-0.70%	71,167,032
Jun 12, 2026	1.41	1.45	1.38	1.43	1.43	2.14%	70,094,370
Jun 11, 2026	1.39	1.42	1.37	1.40	1.40	-	53,814,370
Jun 10, 2026	1.42	1.43	1.38	1.40	1.40	-2.10%	60,431,900
Jun 9, 2026	1.45	1.46	1.37	1.43	1.43	-0.69%	73,868,855
Jun 8, 2026	1.46	1.51	1.44	1.44	1.44	-3.36%	70,817,752
Jun 5, 2026	1.45	1.53	1.45	1.49	1.49	2.76%	104,239,400
Jun 4, 2026	1.47	1.50	1.45	1.45	1.45	-2.03%	53,299,820
Jun 3, 2026	1.52	1.53	1.45	1.48	1.48	-3.27%	87,963,800
Jun 2, 2026	1.54	1.55	1.50	1.53	1.53	-0.65%	64,478,300
Jun 1, 2026	1.50	1.55	1.46	1.54	1.54	2.67%	97,144,000
May 29, 2026	1.49	1.55	1.48	1.50	1.50	-	88,347,140
May 28, 2026	1.47	1.51	1.46	1.50	1.50	2.04%	59,315,300
May 27, 2026	1.48	1.49	1.44	1.47	1.47	-0.68%	59,730,100
May 26, 2026	1.50	1.53	1.47	1.48	1.48	-1.99%	62,047,740
May 25, 2026	1.44	1.53	1.43	1.51	1.51	4.14%	72,753,820
May 22, 2026	1.47	1.47	1.42	1.45	1.45	-0.68%	50,137,320
May 21, 2026	1.51	1.51	1.46	1.46	1.46	-2.67%	42,783,900
May 20, 2026	1.54	1.55	1.49	1.50	1.50	-3.23%	36,319,570
May 19, 2026	1.54	1.56	1.53	1.55	1.55	0.65%	34,117,930
May 18, 2026	1.52	1.54	1.47	1.54	1.54	0.65%	47,225,970
May 15, 2026	1.56	1.56	1.52	1.53	1.53	-1.92%	46,532,000
May 14, 2026	1.61	1.61	1.55	1.56	1.56	-2.50%	58,598,940
May 13, 2026	1.61	1.62	1.59	1.60	1.60	-0.62%	52,652,870
May 12, 2026	1.65	1.65	1.60	1.61	1.61	-1.83%	63,298,920
May 11, 2026	1.64	1.65	1.62	1.64	1.64	-	63,296,890