SHE:000913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.89	11.51	10.89	11.51	11.51	1.14%	3,840,800
Nov 4, 2026	11.42	11.55	11.32	11.38	11.38	-0.70%	5,899,137
Nov 3, 2026	11.33	11.50	11.20	11.46	11.46	1.69%	5,411,000
Nov 2, 2026	10.78	11.28	10.78	11.27	11.27	4.16%	7,118,815
Oct 30, 2026	10.89	10.98	10.76	10.82	10.82	-0.82%	3,467,400
Oct 29, 2026	11.05	11.07	10.81	10.91	10.91	-1.53%	3,907,900
Oct 28, 2026	11.14	11.30	11.04	11.08	11.08	-0.27%	4,990,900
Oct 27, 2026	11.21	11.44	11.10	11.11	11.11	-1.68%	4,567,213
Oct 26, 2026	10.80	11.46	10.76	11.30	11.30	4.53%	7,352,200
Oct 23, 2026	10.51	10.82	10.42	10.81	10.81	2.37%	4,170,900
Oct 22, 2026	10.70	10.76	10.52	10.56	10.56	-1.40%	3,111,000
Oct 21, 2026	10.81	10.95	10.70	10.71	10.71	-0.56%	3,234,400
Oct 20, 2026	11.05	11.20	10.74	10.77	10.77	-2.53%	4,740,900
Oct 19, 2026	10.68	11.11	10.67	11.05	11.05	2.98%	5,942,899
Oct 16, 2026	10.72	10.89	10.66	10.73	10.73	0.66%	3,323,800
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