SHE:000948 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	14.28	14.29	13.72	14.09	14.09	-1.81%	13,627,570
Aug 17, 2026	14.60	14.60	14.16	14.35	14.35	-1.37%	10,588,206
Aug 14, 2026	14.43	15.21	14.26	14.55	14.55	0.62%	16,201,970
Aug 13, 2026	15.08	15.13	14.45	14.46	14.46	-3.60%	16,349,340
Aug 12, 2026	15.09	15.19	14.80	15.00	15.00	-0.60%	16,618,260
Aug 11, 2026	15.23	15.80	14.95	15.09	15.09	-0.79%	22,236,620
Aug 10, 2026	14.95	15.31	14.74	15.21	15.21	2.77%	20,729,950
Aug 7, 2026	15.06	15.13	14.37	14.80	14.80	-1.40%	21,874,386
Aug 6, 2026	15.50	15.50	14.82	15.01	15.01	-3.10%	22,711,244
Aug 5, 2026	15.00	15.54	14.88	15.49	15.49	1.64%	31,528,287
Aug 4, 2026	15.22	15.42	14.98	15.24	15.24	0.33%	28,977,343
Aug 3, 2026	15.30	15.47	14.79	15.19	15.19	-3.74%	33,963,070
Jul 31, 2026	14.63	16.13	14.60	15.78	15.78	2.60%	56,033,586
Jul 30, 2026	14.41	15.91	14.12	15.38	15.38	6.36%	55,988,900
Jul 29, 2026	14.72	15.48	14.30	14.46	14.46	2.77%	43,199,900
Jul 28, 2026	12.69	14.07	12.42	14.07	14.07	10.01%	12,387,740
Jul 27, 2026	12.55	12.87	12.27	12.79	12.79	0.71%	10,489,260
Jul 24, 2026	13.58	13.72	12.69	12.70	12.70	-8.37%	18,442,330
Jul 23, 2026	14.00	14.35	13.61	13.86	13.86	-3.68%	17,871,480
Jul 22, 2026	14.15	14.82	13.75	14.39	14.39	-1.10%	21,354,670
Jul 21, 2026	14.43	14.89	13.45	14.55	14.55	-2.61%	29,915,430
Jul 20, 2026	13.75	14.98	13.74	14.94	14.94	5.58%	34,824,449
Jul 17, 2026	13.23	14.58	13.19	14.15	14.15	5.75%	27,931,735
Jul 16, 2026	13.31	13.69	13.14	13.38	13.38	-1.18%	11,694,984
Jul 15, 2026	13.71	13.73	12.81	13.54	13.54	-2.59%	13,703,590
Jul 14, 2026	13.32	13.93	13.28	13.90	13.90	3.35%	18,795,750
Jul 13, 2026	13.18	13.65	13.11	13.45	13.45	1.13%	15,383,500
Jul 10, 2026	13.19	13.48	13.03	13.30	13.30	-1.92%	18,656,921
Jul 9, 2026	12.85	13.99	12.47	13.56	13.56	6.60%	27,359,190
Jul 8, 2026	11.56	12.72	11.47	12.72	12.72	10.03%	10,578,360
Jul 7, 2026	11.84	11.87	11.46	11.56	11.56	-2.03%	3,457,510
Jul 6, 2026	12.00	12.18	11.83	11.83	11.80	-1.74%	4,038,938
Jul 3, 2026	11.99	12.16	11.89	12.04	12.01	0.84%	2,946,629
Jul 2, 2026	12.15	12.37	11.92	11.94	11.91	-2.13%	4,534,117
Jul 1, 2026	11.86	12.34	11.77	12.20	12.17	2.61%	5,409,278
Jun 30, 2026	11.81	12.01	11.64	11.89	11.86	0.59%	3,466,134
Jun 29, 2026	11.71	11.93	11.52	11.82	11.79	-	3,823,337
Jun 26, 2026	12.30	12.30	11.82	11.82	11.79	-4.21%	5,209,451
Jun 25, 2026	12.51	12.66	12.19	12.34	12.31	-1.83%	4,780,405
Jun 24, 2026	12.98	13.02	12.37	12.57	12.54	-3.16%	5,747,501
Jun 23, 2026	12.70	13.47	12.63	12.98	12.95	1.64%	8,114,007
Jun 22, 2026	12.50	12.78	12.05	12.77	12.74	1.59%	7,015,477
Jun 18, 2026	12.45	12.74	12.30	12.57	12.54	0.24%	4,124,373
Jun 17, 2026	12.57	12.63	12.27	12.54	12.51	-0.79%	5,110,837
Jun 16, 2026	12.63	12.68	12.42	12.64	12.61	-0.39%	3,898,116
Jun 15, 2026	12.64	12.87	12.58	12.69	12.66	0.87%	4,032,229
Jun 12, 2026	12.46	12.66	12.40	12.58	12.55	1.53%	4,346,875
Jun 11, 2026	12.68	12.79	12.27	12.39	12.36	-3.35%	4,822,961
Jun 10, 2026	13.20	13.20	12.65	12.82	12.79	-1.38%	4,410,864
Jun 9, 2026	12.77	13.05	12.65	13.00	12.97	1.72%	3,994,147