SHE:000922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.57	11.88	11.50	11.82	-	1.46%	5,787,767
Sep 11, 2026	11.79	11.83	11.32	11.65	11.65	-2.02%	12,484,356
Sep 10, 2026	11.85	11.98	11.84	11.89	11.89	-0.83%	3,983,056
Sep 9, 2026	12.03	12.03	11.83	11.99	11.99	0.42%	4,505,152
Sep 8, 2026	12.05	12.08	11.87	11.94	11.94	-0.67%	6,927,327
Sep 7, 2026	12.11	12.16	11.93	12.02	12.02	-0.66%	7,313,371
Sep 4, 2026	12.41	12.43	12.00	12.10	12.10	-2.26%	12,283,212
Sep 3, 2026	11.92	12.44	11.83	12.38	12.38	4.12%	15,510,798
Sep 2, 2026	12.10	12.10	11.88	11.89	11.89	-1.90%	5,550,975
Sep 1, 2026	12.01	12.24	11.97	12.12	12.12	0.58%	7,303,849
Aug 31, 2026	12.05	12.10	11.96	12.05	12.05	-1.07%	7,646,601
Aug 28, 2026	12.09	12.24	11.97	12.18	12.18	0.66%	12,752,645
Aug 27, 2026	11.80	12.32	11.78	12.10	12.10	2.28%	11,445,230
Aug 26, 2026	11.88	12.13	11.82	11.83	11.83	-	6,247,136
Aug 25, 2026	11.71	11.88	11.70	11.83	11.83	0.25%	4,501,844
Aug 24, 2026	12.05	12.08	11.64	11.80	11.80	-2.07%	7,388,232
Aug 21, 2026	11.83	12.05	11.53	12.05	12.05	1.86%	10,934,920
Aug 20, 2026	11.93	11.95	11.65	11.83	11.83	2.07%	6,876,907
Aug 19, 2026	11.91	11.93	11.53	11.59	11.59	-3.58%	7,240,520
Aug 18, 2026	12.00	12.11	11.85	12.02	12.02	0.17%	7,520,424
Aug 17, 2026	11.78	12.03	11.70	12.00	12.00	2.39%	9,059,289
Aug 14, 2026	11.90	11.92	11.60	11.72	11.72	-0.42%	7,702,861
Aug 13, 2026	12.00	12.10	11.76	11.77	11.77	-2.40%	8,828,658
Aug 12, 2026	11.92	12.27	11.92	12.06	12.06	0.75%	10,494,510
Aug 11, 2026	11.90	12.24	11.82	11.97	11.97	-0.08%	13,945,450
Aug 10, 2026	11.78	12.00	11.76	11.98	11.98	1.18%	9,717,732
Aug 7, 2026	11.55	11.85	11.42	11.84	11.84	2.16%	12,701,236
Aug 6, 2026	11.60	11.76	11.50	11.59	11.59	-0.77%	11,020,688
Aug 5, 2026	11.44	11.75	11.25	11.68	11.68	2.10%	17,810,168
Aug 4, 2026	11.25	11.54	11.12	11.44	11.44	2.60%	17,778,374
Aug 3, 2026	11.20	11.38	11.04	11.15	11.15	2.29%	17,253,612
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