SHE:000922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.99	11.07	10.38	11.06	11.06	1.28%	11,681,743
Oct 22, 2026	11.01	11.17	10.92	10.92	10.92	-1.18%	5,557,080
Oct 21, 2026	11.00	11.11	10.95	11.05	11.05	0.55%	5,195,173
Oct 20, 2026	10.78	11.22	10.66	10.99	10.99	1.76%	8,351,512
Oct 19, 2026	10.66	10.89	10.61	10.80	10.80	1.03%	6,258,324
Oct 16, 2026	10.99	10.99	10.64	10.69	10.69	-1.57%	9,918,060
Oct 15, 2026	11.15	11.26	10.77	10.86	10.86	-4.49%	10,836,320
Oct 14, 2026	11.74	11.77	11.37	11.37	11.37	-3.48%	12,093,364
Oct 13, 2026	11.69	11.99	11.63	11.78	11.78	-0.25%	9,269,329
Oct 12, 2026	12.10	12.18	11.73	11.81	11.81	-2.40%	7,489,024
Oct 9, 2026	12.05	12.11	11.66	12.10	12.10	0.25%	7,587,333
Oct 8, 2026	12.00	12.17	11.96	12.07	12.07	1.17%	5,543,164
Sep 30, 2026	12.00	12.09	11.87	11.93	11.93	-0.50%	3,331,246
Sep 29, 2026	11.97	12.13	11.88	11.99	11.99	1.27%	5,649,036
Sep 28, 2026	12.18	12.18	11.72	11.84	11.84	-2.71%	6,526,082
Sep 24, 2026	12.32	12.35	12.15	12.17	12.17	-1.22%	5,295,904
Sep 23, 2026	12.22	12.33	12.12	12.32	12.32	0.90%	5,691,552
Sep 22, 2026	12.20	12.38	12.16	12.21	12.21	0.25%	8,155,816
Sep 21, 2026	12.15	12.30	12.10	12.18	12.18	0.16%	7,089,672
Sep 18, 2026	12.00	12.29	11.96	12.16	12.16	1.84%	10,196,416
Sep 17, 2026	11.89	11.97	11.68	11.94	11.94	0.34%	4,755,656
Sep 16, 2026	11.76	11.98	11.65	11.90	11.90	1.02%	6,008,227
Sep 15, 2026	11.83	12.00	11.73	11.78	11.78	-0.34%	6,208,920
Sep 14, 2026	11.57	11.88	11.50	11.82	11.82	1.46%	5,693,107
Sep 11, 2026	11.79	11.83	11.32	11.65	11.65	-2.02%	12,483,256
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%	5,097,944
Sep 8, 2026	12.05	12.08	11.87	11.94	11.94	-0.67%	6,926,527
Sep 7, 2026	12.11	12.16	11.93	12.02	12.02	-0.66%	7,309,371
Sep 4, 2026	12.41	12.43	12.00	12.10	12.10	-2.26%	12,278,312
Sep 3, 2026	11.92	12.44	11.83	12.38	12.38	4.12%	15,488,698
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%	12,748,845
Aug 27, 2026	11.80	12.32	11.78	12.10	12.10	2.28%	11,445,237
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%	4,501,344
Aug 24, 2026	12.05	12.08	11.64	11.80	11.80	-2.07%	7,387,732
Aug 21, 2026	11.83	12.05	11.53	12.05	12.05	1.86%	10,934,926
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%	10,494,511
Aug 11, 2026	11.90	12.24	11.82	11.97	11.97	-0.08%	13,945,451
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%	12,696,236