SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.99	11.03	10.90	10.95	10.95	-0.36%	9,269,229
Sep 29, 2026	10.92	11.05	10.88	10.99	10.99	0.55%	10,110,710
Sep 28, 2026	11.38	11.38	10.85	10.93	10.93	-3.95%	22,257,410
Sep 24, 2026	11.57	11.61	11.36	11.38	11.38	-1.64%	12,380,529
Sep 23, 2026	11.71	11.71	11.56	11.57	11.57	-1.62%	14,070,161
Sep 22, 2026	11.78	11.87	11.66	11.76	11.76	0.68%	24,328,032
Sep 21, 2026	11.47	11.72	11.47	11.68	11.68	2.10%	21,937,934
Sep 18, 2026	11.31	11.44	11.25	11.44	11.44	2.33%	17,871,470
Sep 17, 2026	11.29	11.45	11.17	11.18	11.18	-1.41%	16,193,984
Sep 16, 2026	11.25	11.39	11.07	11.34	11.34	1.07%	15,395,080
Sep 15, 2026	11.27	11.34	11.20	11.22	11.22	-0.71%	11,002,455
Sep 14, 2026	11.27	11.39	11.21	11.30	11.30	-0.62%	13,109,300
Sep 11, 2026	11.54	11.54	11.19	11.37	11.37	-2.40%	25,243,183
Sep 10, 2026	11.74	11.75	11.58	11.65	11.65	-1.19%	14,475,861
Sep 9, 2026	11.84	11.87	11.71	11.79	11.79	-0.34%	15,909,467
Sep 8, 2026	11.75	11.90	11.71	11.83	11.83	0.68%	17,489,585
Sep 7, 2026	11.70	11.84	11.65	11.75	11.75	0.09%	17,873,075
Sep 4, 2026	11.94	12.05	11.66	11.74	11.74	-1.34%	28,049,937
Sep 3, 2026	11.82	11.99	11.79	11.90	11.90	1.19%	22,257,457
Sep 2, 2026	11.96	11.97	11.70	11.76	11.76	-2.49%	28,414,324
Sep 1, 2026	12.24	12.24	12.01	12.06	12.06	-1.07%	28,206,710
Aug 31, 2026	12.05	12.20	11.88	12.19	12.19	0.08%	27,179,809
Aug 28, 2026	12.14	12.26	12.07	12.18	12.18	0.25%	28,723,863
Aug 27, 2026	12.01	12.21	11.95	12.15	12.15	0.66%	29,823,505
Aug 26, 2026	12.06	12.18	11.97	12.07	12.07	-0.49%	23,087,343
Aug 25, 2026	12.09	12.26	11.97	12.13	12.13	0.33%	22,524,238
Aug 24, 2026	12.46	12.52	11.90	12.09	12.09	-2.50%	31,350,843
Aug 21, 2026	12.30	12.42	12.16	12.40	12.40	-0.08%	19,484,570
Aug 20, 2026	12.69	12.69	12.37	12.41	12.41	-0.96%	25,040,650
Aug 19, 2026	13.08	13.08	12.47	12.53	12.53	-6.07%	42,551,492
Aug 18, 2026	13.65	13.72	13.24	13.34	13.34	-2.77%	36,557,043
Aug 17, 2026	13.60	13.72	13.33	13.72	13.72	0.96%	36,182,548
Aug 14, 2026	13.26	13.73	13.21	13.59	13.59	2.49%	40,956,038
Aug 13, 2026	13.45	13.60	13.23	13.26	13.26	-0.90%	37,743,503
Aug 12, 2026	13.29	13.55	13.18	13.38	13.38	0.15%	30,838,977
Aug 11, 2026	13.60	13.61	13.35	13.36	13.36	-2.77%	40,786,609
Aug 10, 2026	13.69	13.81	13.43	13.74	13.74	0.37%	52,547,699
Aug 7, 2026	13.46	13.95	13.37	13.69	13.69	1.71%	71,249,668
Aug 6, 2026	13.35	13.79	13.14	13.46	13.46	1.82%	83,435,549
Aug 5, 2026	13.32	13.42	12.92	13.22	13.22	1.15%	82,138,330
Aug 4, 2026	12.77	13.18	12.60	13.07	13.07	2.11%	50,340,303
Aug 3, 2026	12.08	13.16	11.96	12.80	12.80	5.87%	85,063,379
Jul 31, 2026	12.66	12.84	12.08	12.09	12.09	-0.82%	72,631,740
Jul 30, 2026	12.90	13.13	12.18	12.19	12.19	-5.21%	60,262,181
Jul 29, 2026	13.08	13.18	12.56	12.86	12.86	0.16%	57,841,769
Jul 28, 2026	13.49	13.78	12.74	12.84	12.84	-6.07%	59,062,481
Jul 27, 2026	12.90	13.74	12.77	13.67	13.67	5.72%	49,920,107
Jul 24, 2026	13.08	13.25	12.81	12.93	12.93	-2.78%	44,526,794
Jul 23, 2026	13.00	13.43	12.79	13.30	13.30	2.23%	63,488,707
Jul 22, 2026	12.44	13.24	12.37	13.01	13.01	2.52%	77,977,498