SHE:000967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	7.13	7.31	6.51	7.27	7.27	3.27%	109,916,260
Jul 20, 2026	7.46	7.65	6.88	7.04	7.04	-3.83%	102,510,600
Jul 17, 2026	8.04	8.04	7.25	7.32	7.32	-8.96%	90,030,020
Jul 16, 2026	8.00	8.44	7.97	8.04	8.04	-0.50%	74,169,485
Jul 15, 2026	8.30	8.48	7.97	8.08	8.08	-2.18%	64,852,169
Jul 14, 2026	8.30	8.48	7.96	8.26	8.26	0.36%	65,692,518
Jul 13, 2026	9.00	9.06	8.14	8.23	8.23	-8.04%	90,446,560
Jul 10, 2026	9.18	9.50	9.05	9.08	8.95	-1.30%	77,592,569
Jul 9, 2026	9.31	9.53	8.77	9.20	9.07	-1.60%	95,751,176
Jul 8, 2026	9.67	9.79	9.32	9.35	9.22	-3.11%	67,672,054
Jul 7, 2026	10.11	10.33	9.62	9.65	9.51	-4.64%	76,923,454
Jul 6, 2026	10.54	10.77	9.95	10.12	9.98	-3.44%	91,401,837
Jul 3, 2026	10.35	10.77	10.20	10.48	10.33	2.24%	98,450,834
Jul 2, 2026	10.05	10.85	10.00	10.25	10.10	-0.10%	126,415,118
Jul 1, 2026	10.60	10.68	9.99	10.26	10.11	-2.56%	170,055,672
Jun 30, 2026	9.65	10.53	9.53	10.53	10.38	10.03%	130,815,609
Jun 29, 2026	10.65	10.89	9.57	9.57	9.43	-9.97%	239,552,103
Jun 26, 2026	11.51	11.56	10.63	10.63	10.48	-9.99%	160,184,846
Jun 25, 2026	11.26	12.12	11.25	11.81	11.64	7.17%	303,716,962
Jun 24, 2026	9.94	11.02	9.91	11.02	10.86	9.98%	162,319,811
Jun 23, 2026	10.50	10.50	9.96	10.02	9.88	-4.11%	109,496,611
Jun 22, 2026	10.40	10.59	9.89	10.45	10.30	2.45%	131,248,669
Jun 18, 2026	10.34	10.65	10.15	10.20	10.05	-0.49%	135,280,200
Jun 17, 2026	10.26	10.78	10.03	10.25	10.10	-0.97%	129,196,100
Jun 16, 2026	10.24	10.50	10.15	10.35	10.20	0.10%	81,917,470
Jun 15, 2026	9.95	10.34	9.90	10.34	10.19	4.97%	103,889,600
Jun 12, 2026	9.90	10.23	9.70	9.85	9.71	0.10%	94,904,690
Jun 11, 2026	10.05	10.07	9.71	9.84	9.70	-2.38%	77,934,190
Jun 10, 2026	10.04	10.30	9.63	10.08	9.94	-1.27%	105,215,100
Jun 9, 2026	10.37	10.47	10.00	10.21	10.06	0.39%	72,005,802
Jun 8, 2026	10.08	10.66	10.01	10.17	10.02	-4.06%	91,925,142
Jun 5, 2026	10.95	10.95	10.50	10.60	10.45	-4.16%	103,036,700
Jun 4, 2026	10.99	11.15	10.82	11.06	10.90	-0.27%	98,027,300
Jun 3, 2026	10.77	11.64	10.44	11.09	10.93	2.40%	173,462,400
Jun 2, 2026	11.00	11.25	10.69	10.83	10.67	4.13%	160,558,100
Jun 1, 2026	10.64	10.84	10.26	10.40	10.25	-2.71%	94,087,740
May 29, 2026	11.20	11.49	10.39	10.69	10.54	-3.78%	111,989,200
May 28, 2026	11.11	11.55	10.91	11.11	10.95	1.28%	119,544,200
May 27, 2026	11.64	11.80	10.85	10.97	10.81	-6.88%	199,469,700
May 26, 2026	12.51	12.66	11.63	11.78	11.61	-8.82%	202,174,500
May 25, 2026	13.30	13.45	12.55	12.92	12.74	-0.46%	177,676,200
May 22, 2026	12.27	13.08	12.00	12.98	12.79	7.72%	216,303,000
May 21, 2026	13.15	13.20	11.93	12.05	11.88	-7.87%	180,305,400
May 20, 2026	13.13	13.63	12.92	13.08	12.89	-1.88%	124,505,100
May 19, 2026	12.98	13.43	12.67	13.33	13.14	1.76%	143,049,700
May 18, 2026	13.21	13.50	12.88	13.10	12.91	-0.98%	176,087,200
May 15, 2026	14.25	14.40	13.19	13.23	13.04	-7.16%	215,504,200
May 14, 2026	14.91	15.51	14.17	14.25	14.05	-5.44%	304,780,000
May 13, 2026	13.45	15.24	12.91	15.07	14.85	8.81%	400,686,000
May 12, 2026	15.45	15.50	13.72	13.85	13.65	-6.61%	317,263,900