SHE:000902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.58	13.75	13.22	13.23	13.23	-3.22%	9,410,936
Jul 23, 2026	13.73	13.83	13.40	13.67	13.67	-1.16%	12,471,786
Jul 22, 2026	13.46	13.89	13.32	13.83	13.83	2.07%	19,443,735
Jul 21, 2026	13.39	13.80	13.32	13.55	13.55	0.22%	17,823,971
Jul 20, 2026	12.80	13.58	12.71	13.52	13.52	2.27%	27,017,779
Jul 17, 2026	12.94	13.31	12.90	13.22	13.22	2.08%	23,041,508
Jul 16, 2026	13.04	13.12	12.89	12.95	12.95	-0.84%	14,822,040
Jul 15, 2026	12.58	13.07	12.54	13.06	13.06	3.40%	22,136,370
Jul 14, 2026	11.93	12.67	11.90	12.63	12.63	5.51%	21,100,939
Jul 13, 2026	11.91	12.04	11.77	11.97	11.97	-0.25%	11,750,408
Jul 10, 2026	11.78	12.06	11.58	12.00	12.00	1.95%	14,862,732
Jul 9, 2026	12.03	12.10	11.63	11.77	11.77	-2.57%	14,019,800
Jul 8, 2026	12.13	12.24	11.89	12.08	12.08	-0.41%	9,568,355
Jul 7, 2026	12.46	12.46	12.06	12.13	12.13	-2.73%	10,944,800
Jul 6, 2026	12.26	12.65	12.20	12.47	12.47	1.71%	16,754,463
Jul 3, 2026	12.12	12.31	12.03	12.26	12.26	1.41%	14,652,803
Jul 2, 2026	11.93	12.22	11.82	12.09	12.09	1.34%	20,622,202
Jul 1, 2026	11.40	12.03	11.32	11.93	11.93	3.20%	21,006,982
Jun 30, 2026	12.00	12.02	11.45	11.56	11.56	-3.91%	19,731,467
Jun 29, 2026	11.98	12.23	11.87	12.03	12.03	-0.33%	13,616,527
Jun 26, 2026	12.28	12.29	11.76	12.07	12.07	-1.79%	18,549,487
Jun 25, 2026	12.39	12.58	12.11	12.29	12.29	-1.29%	16,350,015
Jun 24, 2026	12.23	12.75	12.20	12.45	12.45	1.72%	21,961,778
Jun 23, 2026	12.84	13.15	12.20	12.24	12.24	-3.92%	19,876,304
Jun 22, 2026	12.16	12.80	11.94	12.74	12.74	4.86%	26,150,014
Jun 18, 2026	12.33	12.48	12.06	12.15	12.15	-2.17%	11,604,885
Jun 17, 2026	12.54	12.63	12.30	12.42	12.42	-0.96%	10,639,896
Jun 16, 2026	13.06	13.06	12.50	12.54	12.54	-3.02%	15,956,559
Jun 15, 2026	12.46	13.21	12.44	12.93	12.93	4.53%	25,581,093
Jun 12, 2026	12.39	12.53	12.06	12.37	12.37	1.98%	16,239,790
Jun 11, 2026	12.26	12.45	11.98	12.13	12.13	-1.06%	12,244,590
Jun 10, 2026	12.00	12.30	11.94	12.26	12.26	1.91%	11,306,920
Jun 9, 2026	11.88	12.03	11.73	12.03	12.03	1.35%	10,283,926
Jun 8, 2026	12.28	12.41	11.76	11.87	11.87	-4.12%	15,993,990
Jun 5, 2026	12.50	12.59	12.26	12.38	12.38	-0.72%	13,353,100
Jun 4, 2026	12.84	12.85	12.34	12.47	12.47	-2.96%	18,272,724
Jun 3, 2026	13.00	13.06	12.69	12.85	12.85	-1.31%	11,155,155
Jun 2, 2026	13.19	13.24	12.92	13.02	13.02	-1.36%	10,618,671
Jun 1, 2026	13.03	13.22	12.91	13.20	13.20	1.38%	11,999,960
May 29, 2026	13.15	13.19	12.90	13.02	13.02	-0.84%	12,841,850
May 28, 2026	13.28	13.36	12.89	13.13	13.13	-0.61%	11,500,000
May 27, 2026	13.84	14.00	13.35	13.41	13.21	-3.11%	13,680,350
May 26, 2026	13.74	13.86	13.56	13.84	13.63	1.10%	14,130,750
May 25, 2026	14.22	14.29	13.66	13.69	13.49	-3.73%	14,582,020
May 22, 2026	14.20	14.28	13.97	14.22	14.01	0.42%	8,890,574
May 21, 2026	14.38	14.49	14.07	14.16	13.95	-0.98%	10,501,140
May 20, 2026	14.23	14.39	14.00	14.30	14.09	0.42%	7,722,345
May 19, 2026	14.46	14.47	14.10	14.24	14.03	-1.52%	9,801,356
May 18, 2026	14.92	14.92	14.20	14.46	14.24	-3.21%	19,449,190
May 15, 2026	15.01	15.34	14.74	14.94	14.72	-0.27%	13,372,750