SHE:000913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.28	11.37	11.15	11.20	11.20	0.18%	3,510,557
Sep 3, 2026	11.12	11.29	11.10	11.18	11.18	0.63%	3,978,957
Sep 2, 2026	11.35	11.35	11.02	11.11	11.11	-2.54%	5,461,000
Sep 1, 2026	11.39	11.55	11.37	11.40	11.40	0.09%	3,680,100
Aug 31, 2026	11.53	11.55	11.35	11.39	11.39	-1.13%	5,125,757
Aug 28, 2026	11.69	11.69	11.34	11.52	11.52	-0.52%	6,283,901
Aug 27, 2026	11.57	11.62	11.39	11.58	11.58	-0.17%	3,583,600
Aug 26, 2026	11.62	11.73	11.52	11.60	11.60	-0.34%	3,413,916
Aug 25, 2026	11.40	11.73	11.36	11.64	11.64	2.11%	3,861,740
Aug 24, 2026	11.24	11.43	11.21	11.40	11.40	1.42%	3,630,724
Aug 21, 2026	11.36	11.44	11.21	11.24	11.24	-1.06%	3,165,100
Aug 20, 2026	11.36	11.53	11.29	11.36	11.36	0.62%	4,974,313
Aug 19, 2026	11.31	11.41	11.23	11.29	11.29	-0.70%	4,237,817
Aug 18, 2026	11.35	11.42	11.25	11.37	11.37	-0.18%	2,956,640
Aug 17, 2026	11.28	11.45	11.19	11.39	11.39	0.98%	3,083,792
Aug 14, 2026	11.45	11.49	11.26	11.28	11.28	-1.40%	3,278,650
Aug 13, 2026	11.58	11.63	11.35	11.44	11.44	-1.21%	5,724,700
Aug 12, 2026	11.47	11.71	11.37	11.58	11.58	1.05%	4,190,241
Aug 11, 2026	11.54	11.61	11.44	11.46	11.46	-0.78%	3,418,099
Aug 10, 2026	11.51	11.64	11.40	11.55	11.55	0.61%	3,730,893
Aug 7, 2026	11.65	11.70	11.38	11.48	11.48	-1.96%	4,693,224
Aug 6, 2026	11.93	12.00	11.63	11.71	11.71	-2.17%	5,266,650
Aug 5, 2026	12.00	12.15	11.90	11.97	11.97	0.25%	4,612,300
Aug 4, 2026	12.29	12.29	11.88	11.94	11.94	-1.73%	6,784,696
Aug 3, 2026	12.08	12.30	12.03	12.15	12.15	1.25%	5,826,986
Jul 31, 2026	11.95	12.29	11.89	12.00	12.00	-1.32%	9,649,400
Jul 30, 2026	11.35	12.30	11.25	12.16	12.16	7.04%	14,132,080
Jul 29, 2026	11.00	11.40	11.00	11.36	11.36	3.09%	7,127,500
Jul 28, 2026	10.95	11.17	10.83	11.02	11.02	0.46%	6,130,800
Jul 27, 2026	10.65	10.99	10.52	10.97	10.97	3.88%	5,125,510
Jul 24, 2026	10.72	10.80	10.56	10.56	10.56	-1.58%	3,488,600
Jul 23, 2026	10.70	10.83	10.68	10.73	10.73	0.09%	3,871,700
Jul 22, 2026	10.81	10.81	10.51	10.72	10.72	-0.83%	5,418,700
Jul 21, 2026	10.97	11.20	10.76	10.81	10.81	-1.46%	7,812,405
Jul 20, 2026	10.90	11.09	10.79	10.97	10.97	1.29%	7,343,450
Jul 17, 2026	11.10	11.27	10.83	10.83	10.83	-2.34%	7,523,100
Jul 16, 2026	10.96	11.10	10.86	11.09	11.09	1.19%	5,562,600
Jul 15, 2026	10.54	11.00	10.50	10.96	10.96	4.08%	7,105,576
Jul 14, 2026	10.34	10.65	10.29	10.53	10.53	1.45%	4,412,200
Jul 13, 2026	10.35	10.47	10.25	10.38	10.38	0.29%	5,267,800
Jul 10, 2026	10.14	10.44	10.02	10.35	10.35	1.07%	4,310,098
Jul 9, 2026	10.40	10.48	10.19	10.24	10.24	-1.54%	3,453,000
Jul 8, 2026	10.25	10.50	10.18	10.40	10.40	0.78%	3,476,415
Jul 7, 2026	10.56	10.60	10.23	10.32	10.32	-1.71%	2,961,300
Jul 6, 2026	10.58	10.69	10.41	10.50	10.50	-0.85%	3,407,101
Jul 3, 2026	10.54	10.68	10.50	10.59	10.59	1.15%	3,052,100
Jul 2, 2026	10.45	10.56	10.34	10.47	10.47	0.58%	3,433,200
Jul 1, 2026	10.20	10.57	10.17	10.41	10.41	1.56%	4,542,641
Jun 30, 2026	10.34	10.38	10.17	10.25	10.25	-1.06%	3,251,581
Jun 29, 2026	10.27	10.54	9.99	10.36	10.36	-0.19%	3,987,300