SHE:000919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	6.74	6.76	6.63	6.70	6.70	-1.33%	9,888,300
Sep 8, 2026	6.60	6.79	6.56	6.79	6.79	2.88%	13,901,700
Sep 7, 2026	6.57	6.63	6.57	6.60	6.60	0.61%	6,677,600
Sep 4, 2026	6.62	6.68	6.53	6.56	6.56	-0.46%	8,817,100
Sep 3, 2026	6.73	6.74	6.56	6.59	6.59	-1.64%	10,719,800
Sep 2, 2026	6.82	6.86	6.68	6.70	6.70	-2.33%	12,043,900
Sep 1, 2026	6.71	6.89	6.68	6.86	6.86	2.08%	15,931,300
Aug 31, 2026	6.80	6.82	6.64	6.72	6.72	-1.90%	15,952,700
Aug 28, 2026	6.86	6.95	6.78	6.85	6.85	0.44%	14,431,890
Aug 27, 2026	6.66	6.85	6.63	6.82	6.82	2.40%	18,996,276
Aug 26, 2026	6.72	6.86	6.63	6.66	6.66	-0.75%	16,572,825
Aug 25, 2026	6.51	6.73	6.43	6.71	6.71	3.07%	17,401,344
Aug 24, 2026	6.60	6.67	6.47	6.51	6.51	-1.96%	19,680,843
Aug 21, 2026	6.88	6.90	6.50	6.64	6.64	-5.82%	34,054,118
Aug 20, 2026	7.10	7.19	6.89	7.05	7.05	2.17%	41,869,787
Aug 19, 2026	6.75	7.35	6.72	6.90	6.90	1.47%	39,242,447
Aug 18, 2026	6.77	6.95	6.77	6.80	6.80	-0.58%	24,767,242
Aug 17, 2026	6.80	7.00	6.64	6.84	6.84	0.74%	26,505,149
Aug 14, 2026	6.70	6.84	6.60	6.79	6.79	1.80%	22,586,100
Aug 13, 2026	6.59	6.76	6.48	6.67	6.67	0.60%	19,040,100
Aug 12, 2026	6.55	6.64	6.48	6.63	6.63	1.53%	12,157,535
Aug 11, 2026	6.56	6.63	6.51	6.53	6.53	-0.76%	11,777,200
Aug 10, 2026	6.49	6.60	6.48	6.58	6.58	2.02%	16,495,500
Aug 7, 2026	6.31	6.45	6.28	6.45	6.45	1.74%	16,104,700
Aug 6, 2026	6.33	6.35	6.25	6.34	6.34	0.16%	9,008,100
Aug 5, 2026	6.33	6.37	6.28	6.33	6.33	-0.47%	10,453,810
Aug 4, 2026	6.37	6.42	6.33	6.36	6.36	-	9,091,600
Aug 3, 2026	6.30	6.36	6.28	6.36	6.36	1.11%	8,160,400
Jul 31, 2026	6.19	6.29	6.17	6.29	6.29	1.62%	9,850,236
Jul 30, 2026	6.22	6.31	6.14	6.19	6.19	-0.96%	10,968,600
Jul 29, 2026	6.18	6.28	6.18	6.25	6.25	1.30%	10,121,500
Jul 28, 2026	6.13	6.24	6.10	6.17	6.17	0.33%	8,600,400
Jul 27, 2026	5.98	6.17	5.97	6.15	6.15	2.33%	10,443,200
Jul 24, 2026	6.16	6.25	6.01	6.01	6.01	-3.06%	11,076,400
Jul 23, 2026	6.03	6.21	6.00	6.20	6.20	2.14%	13,064,400
Jul 22, 2026	6.05	6.20	6.03	6.07	6.07	-0.16%	14,566,680
Jul 21, 2026	6.27	6.27	6.01	6.08	6.08	-3.03%	18,759,330
Jul 20, 2026	6.22	6.36	6.15	6.27	6.27	-	14,950,700
Jul 17, 2026	6.48	6.53	6.22	6.27	6.27	-3.69%	19,680,526
Jul 16, 2026	6.42	6.57	6.38	6.51	6.51	0.15%	21,008,900
Jul 15, 2026	6.30	6.55	6.28	6.50	6.50	2.04%	24,090,500
Jul 14, 2026	6.13	6.37	6.11	6.37	6.37	3.07%	19,353,370
Jul 13, 2026	6.13	6.26	6.12	6.18	6.18	0.82%	14,726,081
Jul 10, 2026	5.96	6.18	5.89	6.13	6.13	2.34%	12,463,002
Jul 9, 2026	5.96	6.09	5.89	5.99	5.99	-0.50%	7,746,900
Jul 8, 2026	5.96	6.09	5.92	6.02	6.02	0.67%	7,278,500
Jul 7, 2026	6.19	6.22	5.97	5.98	5.98	-4.01%	11,182,200
Jul 6, 2026	6.16	6.26	6.10	6.23	6.23	0.81%	15,231,700
Jul 3, 2026	6.18	6.21	6.06	6.18	6.18	1.48%	10,453,524
Jul 2, 2026	5.98	6.18	5.97	6.09	6.09	1.00%	13,747,710