SHE:000922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.17	11.20	10.86	10.90	10.90	0.65%	14,062,120
Jul 30, 2026	10.65	11.04	10.64	10.83	10.83	0.65%	12,624,862
Jul 29, 2026	10.45	10.88	10.35	10.76	10.76	2.77%	13,277,372
Jul 28, 2026	10.42	10.78	10.38	10.47	10.47	-0.95%	13,125,088
Jul 27, 2026	10.35	10.58	10.27	10.57	10.57	1.93%	9,539,076
Jul 24, 2026	10.89	10.89	10.28	10.37	10.37	-5.47%	17,445,400
Jul 23, 2026	10.77	10.98	10.72	10.97	10.97	1.86%	8,223,688
Jul 22, 2026	10.96	11.03	10.64	10.77	10.77	-2.09%	12,094,240
Jul 21, 2026	10.43	11.05	10.11	11.00	11.00	6.28%	20,412,370
Jul 20, 2026	10.67	10.83	10.16	10.35	10.35	-2.63%	15,519,304
Jul 17, 2026	11.10	11.11	10.58	10.63	10.63	-4.15%	15,589,368
Jul 16, 2026	11.35	11.50	11.09	11.09	11.09	-3.48%	15,447,735
Jul 15, 2026	11.55	11.60	11.18	11.49	11.49	-0.52%	14,451,091
Jul 14, 2026	11.39	11.55	11.15	11.55	11.55	2.30%	13,415,762
Jul 13, 2026	12.08	12.15	11.24	11.29	11.29	-7.15%	16,516,249
Jul 10, 2026	12.39	12.58	12.13	12.16	12.16	-1.94%	18,577,972
Jul 9, 2026	11.93	12.45	11.49	12.40	12.40	4.55%	26,320,240
Jul 8, 2026	12.57	12.63	11.84	11.86	11.86	-6.10%	22,762,660
Jul 7, 2026	13.06	13.13	12.52	12.63	12.63	-3.22%	15,714,244
Jul 6, 2026	13.38	13.63	13.02	13.05	13.05	-1.95%	19,289,625
Jul 3, 2026	13.59	13.80	13.23	13.31	13.31	-1.70%	20,970,443
Jul 2, 2026	13.75	14.15	13.48	13.54	13.54	-1.74%	17,078,956
Jul 1, 2026	13.96	14.10	13.64	13.78	13.78	-1.29%	14,807,978
Jun 30, 2026	13.65	14.17	13.50	13.96	13.96	3.25%	16,425,016
Jun 29, 2026	14.04	14.04	13.29	13.52	13.52	-3.64%	24,301,683
Jun 26, 2026	14.28	14.65	13.97	14.03	14.03	-1.34%	23,213,546
Jun 25, 2026	14.59	15.05	14.18	14.22	14.22	-2.54%	24,673,510
Jun 24, 2026	14.44	14.75	14.28	14.59	14.59	1.04%	23,070,092
Jun 23, 2026	14.58	15.08	14.30	14.44	14.44	-1.50%	29,984,130
Jun 22, 2026	13.75	14.84	13.59	14.66	14.66	6.23%	40,317,379
Jun 18, 2026	14.00	14.19	13.68	13.80	13.80	-1.15%	25,878,360
Jun 17, 2026	14.22	14.50	13.84	13.96	13.96	-3.72%	41,324,880
Jun 16, 2026	13.44	14.63	13.33	14.50	14.50	9.02%	63,919,680
Jun 15, 2026	12.57	13.30	12.50	13.30	13.30	6.74%	25,903,080
Jun 12, 2026	12.21	12.93	12.12	12.46	12.46	3.57%	24,503,686
Jun 11, 2026	11.85	12.14	11.79	12.03	12.03	0.59%	10,149,040
Jun 10, 2026	12.26	12.35	11.80	11.96	11.96	-3.39%	11,099,790
Jun 9, 2026	11.97	12.45	11.77	12.38	12.38	4.56%	12,679,194
Jun 8, 2026	12.31	12.44	11.72	11.84	11.84	-5.51%	16,136,320
Jun 5, 2026	12.54	12.86	12.18	12.53	12.53	-0.71%	13,429,610
Jun 4, 2026	12.96	12.97	12.51	12.62	12.62	-2.77%	12,798,332
Jun 3, 2026	12.90	13.27	12.75	12.98	12.98	0.31%	14,686,979
Jun 2, 2026	13.17	13.28	12.65	12.94	12.94	-1.67%	14,548,834
Jun 1, 2026	13.37	13.46	12.80	13.16	13.16	-2.52%	23,119,250
May 29, 2026	13.60	14.17	13.35	13.50	13.50	-0.66%	23,148,112
May 28, 2026	13.48	13.85	13.40	13.59	13.59	0.07%	19,529,943
May 27, 2026	13.68	14.00	13.39	13.58	13.58	-0.95%	21,454,506
May 26, 2026	13.89	14.02	13.40	13.71	13.71	-2.28%	22,885,441
May 25, 2026	13.88	14.27	13.45	14.03	14.03	0.86%	30,623,230
May 22, 2026	13.16	14.35	12.94	13.91	13.91	5.78%	41,766,042