SHE:000913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.79	10.89	10.66	10.73	10.73	0.66%	3,342,600
Oct 15, 2026	10.80	10.90	10.63	10.66	10.66	-2.74%	3,547,902
Oct 14, 2026	10.93	11.05	10.85	10.96	10.96	-0.27%	3,018,200
Oct 13, 2026	11.12	11.12	10.85	10.99	10.99	-1.26%	4,500,477
Oct 12, 2026	10.93	11.15	10.80	11.13	11.13	1.92%	4,816,900
Oct 9, 2026	10.79	10.97	10.75	10.92	10.92	1.20%	5,146,056
Oct 8, 2026	10.71	10.89	10.69	10.79	10.79	0.84%	3,543,000
Sep 30, 2026	10.59	10.77	10.50	10.70	10.70	1.90%	3,155,347
Sep 29, 2026	10.52	10.64	10.47	10.50	10.50	-0.28%	3,407,800
Sep 28, 2026	10.54	10.75	10.46	10.53	10.53	-0.09%	3,804,948
Sep 24, 2026	10.61	10.72	10.54	10.54	10.54	-1.13%	2,226,700
Sep 23, 2026	10.80	10.80	10.63	10.66	10.66	-1.20%	2,912,958
Sep 22, 2026	10.81	10.84	10.75	10.79	10.79	0.28%	2,945,304
Sep 21, 2026	10.66	10.79	10.63	10.76	10.76	0.65%	3,077,029
Sep 18, 2026	10.85	10.85	10.68	10.69	10.69	-0.65%	3,456,452
Sep 17, 2026	10.78	10.88	10.67	10.76	10.76	-0.28%	2,640,907
Sep 16, 2026	10.83	10.85	10.62	10.79	10.79	-0.28%	3,469,600
Sep 15, 2026	10.93	10.98	10.78	10.82	10.82	-1.10%	1,830,000
Sep 14, 2026	10.86	10.96	10.75	10.94	10.94	0.92%	2,646,200
Sep 11, 2026	10.98	10.98	10.77	10.84	10.84	-1.28%	2,735,257
Sep 10, 2026	11.08	11.10	10.90	10.98	10.98	-1.26%	2,653,400
Sep 9, 2026	11.21	11.23	11.10	11.12	11.12	-0.71%	2,009,000
Sep 8, 2026	11.15	11.24	11.08	11.20	11.20	0.36%	2,969,000
Sep 7, 2026	11.27	11.27	11.13	11.16	11.16	-0.36%	3,261,257
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