SHE:000957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.39	10.47	10.27	10.37	10.37	-2.08%	12,182,356
Jul 30, 2026	10.39	10.69	10.33	10.59	10.59	1.83%	15,397,439
Jul 29, 2026	10.06	10.47	10.01	10.40	10.40	3.69%	15,568,300
Jul 28, 2026	9.80	10.04	9.78	10.03	10.03	1.62%	8,701,633
Jul 27, 2026	9.73	9.96	9.72	9.87	9.87	1.13%	6,994,135
Jul 24, 2026	9.89	9.98	9.72	9.76	9.76	-2.11%	6,557,473
Jul 23, 2026	9.77	9.98	9.72	9.97	9.97	1.53%	7,579,965
Jul 22, 2026	9.86	9.90	9.74	9.82	9.82	-1.31%	8,370,233
Jul 21, 2026	9.90	10.01	9.80	9.95	9.95	-0.10%	10,093,781
Jul 20, 2026	9.68	10.07	9.68	9.96	9.96	2.47%	14,217,441
Jul 17, 2026	9.75	9.97	9.63	9.72	9.72	-0.21%	9,392,503
Jul 16, 2026	9.70	9.88	9.67	9.74	9.74	-0.61%	9,977,900
Jul 15, 2026	9.50	9.86	9.34	9.80	9.80	6.18%	15,402,857
Jul 14, 2026	8.95	9.23	8.93	9.23	9.23	2.67%	6,940,580
Jul 13, 2026	9.20	9.26	8.98	8.99	8.99	-3.02%	7,542,280
Jul 10, 2026	9.26	9.44	9.03	9.32	9.27	0.65%	7,067,956
Jul 9, 2026	9.43	9.47	9.15	9.26	9.21	-2.22%	9,090,009
Jul 8, 2026	9.55	9.66	9.44	9.47	9.42	-1.25%	4,860,500
Jul 7, 2026	9.80	9.88	9.57	9.59	9.54	-2.54%	6,079,416
Jul 6, 2026	9.86	9.88	9.70	9.84	9.79	-0.20%	6,804,880
Jul 3, 2026	9.68	9.99	9.65	9.86	9.81	2.71%	10,545,427
Jul 2, 2026	9.60	9.77	9.56	9.60	9.55	-	7,710,762
Jul 1, 2026	9.33	9.68	9.28	9.60	9.55	2.56%	9,972,644
Jun 30, 2026	9.32	9.59	9.25	9.36	9.31	-0.43%	7,542,636
Jun 29, 2026	9.21	9.56	8.88	9.40	9.35	0.53%	13,467,068
Jun 26, 2026	9.70	9.73	9.35	9.35	9.30	-3.61%	9,643,105
Jun 25, 2026	9.83	9.91	9.67	9.70	9.65	-2.51%	7,791,607
Jun 24, 2026	10.12	10.13	9.82	9.95	9.90	-1.68%	8,332,403
Jun 23, 2026	9.90	10.32	9.89	10.12	10.07	1.71%	10,847,603
Jun 22, 2026	9.96	10.00	9.68	9.95	9.90	-0.80%	10,478,257
Jun 18, 2026	10.08	10.12	9.88	10.03	9.98	-0.89%	9,080,378
Jun 17, 2026	10.22	10.28	10.03	10.12	10.07	-1.65%	7,984,944
Jun 16, 2026	10.55	10.71	10.26	10.29	10.23	-3.11%	12,818,200
Jun 15, 2026	10.52	10.76	10.47	10.62	10.56	0.95%	13,880,700
Jun 12, 2026	10.21	10.61	10.14	10.52	10.46	2.83%	16,230,020
Jun 11, 2026	9.98	10.25	9.90	10.23	10.18	1.59%	12,535,410
Jun 10, 2026	9.88	10.26	9.82	10.07	10.02	2.23%	15,330,280
Jun 9, 2026	9.82	9.89	9.69	9.85	9.80	0.20%	8,254,422
Jun 8, 2026	9.78	10.02	9.63	9.83	9.78	-1.40%	11,088,461
Jun 5, 2026	10.01	10.08	9.89	9.97	9.92	-0.30%	10,058,100
Jun 4, 2026	10.30	10.30	9.96	10.00	9.95	-3.01%	11,665,200
Jun 3, 2026	10.25	10.45	10.21	10.31	10.25	0.10%	10,447,090
Jun 2, 2026	10.44	10.45	10.16	10.30	10.24	-1.15%	11,588,900
Jun 1, 2026	10.35	10.51	10.21	10.42	10.36	1.66%	13,346,410
May 29, 2026	10.41	10.49	10.22	10.25	10.20	-0.58%	12,568,170
May 28, 2026	10.43	10.49	10.13	10.31	10.25	-1.15%	15,400,220
May 27, 2026	10.85	10.87	10.41	10.43	10.37	-4.14%	17,449,050
May 26, 2026	10.90	10.93	10.66	10.88	10.82	-0.18%	18,517,250
May 25, 2026	11.14	11.21	10.85	10.90	10.84	-2.24%	14,232,710
May 22, 2026	11.15	11.18	10.99	11.15	11.09	0.63%	14,382,710