SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.54	11.54	11.19	11.37	11.37	-2.40%	25,253,883
Sep 10, 2026	11.74	11.75	11.58	11.65	11.65	-1.19%	14,479,461
Sep 9, 2026	11.84	11.87	11.71	11.79	11.79	-0.34%	15,910,867
Sep 8, 2026	11.75	11.90	11.71	11.83	11.83	0.68%	17,489,580
Sep 7, 2026	11.70	11.84	11.65	11.75	11.75	0.09%	17,873,070
Sep 4, 2026	11.94	12.05	11.66	11.74	11.74	-1.34%	28,049,930
Sep 3, 2026	11.82	11.99	11.79	11.90	11.90	1.19%	22,266,457
Sep 2, 2026	11.96	11.97	11.70	11.76	11.76	-2.49%	28,414,320
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%	27,179,800
Aug 28, 2026	12.14	12.26	12.07	12.18	12.18	0.25%	28,745,063
Aug 27, 2026	12.01	12.21	11.95	12.15	12.15	0.66%	29,838,905
Aug 26, 2026	12.06	12.18	11.97	12.07	12.07	-0.49%	23,087,340
Aug 25, 2026	12.09	12.26	11.97	12.13	12.13	0.33%	22,531,938
Aug 24, 2026	12.46	12.52	11.90	12.09	12.09	-2.50%	31,356,343
Aug 21, 2026	12.30	12.42	12.16	12.40	12.40	-0.08%	19,495,770
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%	40,966,938
Aug 13, 2026	13.45	13.60	13.23	13.26	13.26	-0.90%	37,751,103
Aug 12, 2026	13.29	13.55	13.18	13.38	13.38	0.15%	30,842,177
Aug 11, 2026	13.60	13.61	13.35	13.36	13.36	-2.77%	40,810,509
Aug 10, 2026	13.69	13.81	13.43	13.74	13.74	0.37%	52,556,199
Aug 7, 2026	13.46	13.95	13.37	13.69	13.69	1.71%	71,295,268
Aug 6, 2026	13.35	13.79	13.14	13.46	13.46	1.82%	83,447,749
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%	50,378,603
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%	72,641,440
Jul 30, 2026	12.90	13.13	12.18	12.19	12.19	-5.21%	60,281,481
Jul 29, 2026	13.08	13.18	12.56	12.86	12.86	0.16%	57,841,760
Jul 28, 2026	13.49	13.78	12.74	12.84	12.84	-6.07%	59,062,480
Jul 27, 2026	12.90	13.74	12.77	13.67	13.67	5.72%	49,920,100
Jul 24, 2026	13.08	13.25	12.81	12.93	12.93	-2.78%	44,526,790
Jul 23, 2026	13.00	13.43	12.79	13.30	13.30	2.23%	63,488,700
Jul 22, 2026	12.44	13.24	12.37	13.01	13.01	2.52%	77,977,490
Jul 21, 2026	12.32	12.70	11.49	12.69	12.69	4.36%	86,190,943
Jul 20, 2026	13.97	14.11	12.11	12.16	12.16	-9.66%	91,383,838
Jul 17, 2026	14.55	14.56	13.31	13.46	13.46	-8.99%	93,498,899
Jul 16, 2026	15.16	15.44	14.69	14.79	14.79	-3.84%	70,309,500
Jul 15, 2026	16.15	16.27	15.30	15.38	15.38	-4.94%	84,818,960
Jul 14, 2026	14.95	16.57	14.53	16.18	16.18	7.37%	127,117,800
Jul 13, 2026	15.39	16.20	14.92	15.07	15.07	-2.90%	102,573,095
Jul 10, 2026	15.30	16.54	15.00	15.52	15.52	3.19%	125,352,624
Jul 9, 2026	15.80	15.80	14.51	15.04	15.04	-5.59%	121,626,100
Jul 8, 2026	16.50	16.50	15.57	15.93	15.93	-3.75%	112,103,383
Jul 7, 2026	15.85	17.13	15.68	16.55	16.55	6.29%	150,787,739
Jul 6, 2026	16.55	16.80	15.52	15.57	15.57	-5.52%	117,142,400