SHE:000901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.15	14.62	14.09	14.48	-	2.55%	9,844,348
Jul 31, 2026	14.09	14.30	14.00	14.12	14.12	1.80%	16,371,590
Jul 30, 2026	13.99	14.18	13.74	13.87	13.87	-1.28%	13,840,650
Jul 29, 2026	13.89	14.11	13.61	14.05	14.05	1.74%	15,474,671
Jul 28, 2026	13.85	14.04	13.75	13.81	13.81	-0.93%	12,471,907
Jul 27, 2026	13.46	13.96	13.36	13.94	13.94	3.49%	16,280,735
Jul 24, 2026	13.78	13.95	13.46	13.47	13.47	-3.09%	14,621,520
Jul 23, 2026	13.27	13.93	13.23	13.90	13.90	3.89%	20,535,120
Jul 22, 2026	13.39	13.69	13.28	13.38	13.38	-0.89%	18,462,060
Jul 21, 2026	13.20	13.58	12.60	13.50	13.50	1.20%	25,515,960
Jul 20, 2026	13.67	13.78	12.81	13.34	13.34	-0.30%	26,273,530
Jul 17, 2026	14.30	14.35	13.30	13.38	13.38	-6.43%	23,447,780
Jul 16, 2026	14.50	14.70	14.24	14.30	14.30	-2.19%	17,789,330
Jul 15, 2026	14.68	15.02	14.50	14.62	14.62	-2.08%	25,672,428
Jul 14, 2026	15.38	15.46	14.53	14.93	14.93	-7.50%	45,973,471
Jul 13, 2026	18.00	18.21	16.14	16.14	16.14	-9.98%	59,076,163
Jul 10, 2026	16.40	17.93	15.95	17.93	17.93	10.00%	61,371,680
Jul 9, 2026	15.85	16.40	15.47	16.30	16.30	2.07%	20,081,580
Jul 8, 2026	16.33	16.46	15.90	15.97	15.97	-2.14%	17,251,231
Jul 7, 2026	17.02	17.35	16.23	16.32	16.32	-4.11%	22,624,490
Jul 6, 2026	18.44	18.76	17.02	17.02	17.02	-6.94%	37,536,746
Jul 3, 2026	17.30	18.43	17.30	18.29	18.29	5.78%	39,810,237
Jul 2, 2026	17.70	18.02	17.27	17.29	17.29	-2.76%	18,765,192
Jul 1, 2026	17.77	18.10	17.70	17.78	17.78	-0.06%	20,803,029
Jun 30, 2026	17.14	17.80	17.03	17.79	17.79	3.73%	25,568,591
Jun 29, 2026	17.50	17.61	16.95	17.15	17.15	-2.61%	21,359,629
Jun 26, 2026	17.46	17.86	16.77	17.61	17.61	0.86%	28,839,052
Jun 25, 2026	17.75	18.09	17.40	17.47	17.46	-2.24%	17,339,010
Jun 24, 2026	17.63	18.04	17.28	17.87	17.86	1.36%	19,328,874
Jun 23, 2026	17.90	18.14	17.51	17.63	17.62	-2.33%	16,643,083
Jun 22, 2026	18.34	18.42	17.41	18.05	18.04	-1.58%	25,251,777
Jun 18, 2026	18.11	18.68	17.92	18.34	18.33	0.44%	18,263,890
Jun 17, 2026	18.42	18.71	18.11	18.26	18.25	-1.24%	18,237,270
Jun 16, 2026	18.65	19.00	18.44	18.49	18.48	0.60%	22,884,080
Jun 15, 2026	18.28	18.47	18.05	18.38	18.37	0.49%	19,605,260
Jun 12, 2026	17.99	18.98	17.81	18.29	18.28	3.45%	30,521,640
Jun 11, 2026	17.70	17.86	17.39	17.68	17.67	-0.73%	14,423,010
Jun 10, 2026	18.10	18.34	17.65	17.81	17.80	-2.36%	15,469,760
Jun 9, 2026	18.38	18.46	17.83	18.24	18.23	-0.22%	19,211,032
Jun 8, 2026	18.70	19.28	18.00	18.28	18.27	-3.08%	28,514,687
Jun 5, 2026	18.60	19.18	18.41	18.86	18.85	2.06%	26,183,920
Jun 4, 2026	18.63	18.78	18.28	18.48	18.47	-1.75%	13,193,240
Jun 3, 2026	18.58	19.25	18.43	18.81	18.80	1.07%	20,042,950
Jun 2, 2026	19.02	19.06	18.15	18.61	18.60	-1.69%	18,741,730
Jun 1, 2026	19.00	19.26	18.88	18.93	18.92	-0.42%	13,955,260
May 29, 2026	20.06	20.13	18.92	19.01	19.00	-5.42%	23,805,140
May 28, 2026	19.27	20.41	19.13	20.10	20.09	4.20%	30,591,960
May 27, 2026	20.00	20.17	19.13	19.29	19.28	-3.16%	20,347,110
May 26, 2026	20.54	20.54	19.61	19.92	19.91	-3.95%	25,858,440
May 25, 2026	21.22	21.35	20.43	20.74	20.73	-1.10%	21,717,660