SHE:000957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.26	9.44	9.03	9.32	9.32	0.65%	7,068,356
Jul 9, 2026	9.43	9.47	9.15	9.26	9.26	-2.22%	9,091,009
Jul 8, 2026	9.55	9.66	9.44	9.47	9.47	-1.25%	4,860,500
Jul 7, 2026	9.80	9.88	9.57	9.59	9.59	-2.54%	6,079,416
Jul 6, 2026	9.86	9.88	9.70	9.84	9.84	-0.20%	6,804,880
Jul 3, 2026	9.68	9.99	9.65	9.86	9.86	2.71%	10,545,427
Jul 2, 2026	9.60	9.77	9.56	9.60	9.60	-	7,710,762
Jul 1, 2026	9.33	9.68	9.28	9.60	9.60	2.56%	9,972,644
Jun 30, 2026	9.32	9.59	9.25	9.36	9.36	-0.43%	7,542,636
Jun 29, 2026	9.21	9.56	8.88	9.40	9.40	0.53%	13,467,068
Jun 26, 2026	9.70	9.73	9.35	9.35	9.35	-3.61%	9,643,105
Jun 25, 2026	9.83	9.91	9.67	9.70	9.70	-2.51%	7,791,607
Jun 24, 2026	10.12	10.13	9.82	9.95	9.95	-1.68%	8,332,403
Jun 23, 2026	9.90	10.32	9.89	10.12	10.12	1.71%	10,847,603
Jun 22, 2026	9.96	10.00	9.68	9.95	9.95	-0.80%	10,478,257
Jun 18, 2026	10.08	10.12	9.88	10.03	10.03	-0.89%	9,080,378
Jun 17, 2026	10.22	10.28	10.03	10.12	10.12	-1.65%	7,984,944
Jun 16, 2026	10.55	10.71	10.26	10.29	10.29	-3.11%	12,818,200
Jun 15, 2026	10.52	10.76	10.47	10.62	10.62	0.95%	13,880,700
Jun 12, 2026	10.21	10.61	10.14	10.52	10.52	2.83%	16,230,020
Jun 11, 2026	9.98	10.25	9.90	10.23	10.23	1.59%	12,535,410
Jun 10, 2026	9.88	10.26	9.82	10.07	10.07	2.23%	15,330,280
Jun 9, 2026	9.82	9.89	9.69	9.85	9.85	0.20%	8,254,422
Jun 8, 2026	9.78	10.02	9.63	9.83	9.83	-1.40%	11,088,460
Jun 5, 2026	10.01	10.08	9.89	9.97	9.97	-0.30%	10,058,100
Jun 4, 2026	10.30	10.30	9.96	10.00	10.00	-3.01%	11,665,200
Jun 3, 2026	10.25	10.45	10.21	10.31	10.31	0.10%	10,447,090
Jun 2, 2026	10.44	10.45	10.16	10.30	10.30	-1.15%	11,588,900
Jun 1, 2026	10.35	10.51	10.21	10.42	10.42	1.66%	13,346,410
May 29, 2026	10.41	10.49	10.22	10.25	10.25	-0.58%	12,568,170
May 28, 2026	10.43	10.49	10.13	10.31	10.31	-1.15%	15,400,220
May 27, 2026	10.85	10.87	10.41	10.43	10.43	-4.14%	17,449,050
May 26, 2026	10.90	10.93	10.66	10.88	10.88	-0.18%	18,517,250
May 25, 2026	11.14	11.21	10.85	10.90	10.90	-2.24%	14,232,710
May 22, 2026	11.15	11.18	10.99	11.15	11.15	0.63%	14,382,710
May 21, 2026	11.34	11.57	11.06	11.08	11.08	-2.21%	16,989,000
May 20, 2026	11.33	11.38	11.10	11.33	11.33	-0.44%	13,562,450
May 19, 2026	11.30	11.53	11.25	11.38	11.38	0.80%	15,446,680
May 18, 2026	11.65	11.65	11.14	11.29	11.29	-3.09%	24,847,080
May 15, 2026	11.80	11.89	11.54	11.65	11.65	-1.02%	17,073,560
May 14, 2026	11.92	12.03	11.68	11.77	11.77	-1.01%	15,654,390
May 13, 2026	11.79	12.03	11.58	11.89	11.89	0.93%	18,714,770
May 12, 2026	11.88	12.18	11.71	11.78	11.78	-0.08%	23,749,760
May 11, 2026	12.01	12.02	11.72	11.79	11.79	-1.42%	17,773,630
May 8, 2026	12.18	12.18	11.86	11.96	11.96	-2.05%	16,856,480
May 7, 2026	12.01	12.31	11.96	12.21	12.21	1.50%	19,782,700
May 6, 2026	12.01	12.11	11.93	12.03	12.03	0.84%	17,554,660
Apr 30, 2026	12.01	12.22	11.88	11.93	11.93	-1.00%	17,451,620
Apr 29, 2026	12.08	12.16	12.00	12.05	12.05	-0.90%	16,604,900
Apr 28, 2026	12.42	12.45	12.05	12.16	12.16	-2.41%	20,402,290