SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	16.43	17.00	15.80	16.48	16.48	2.36%	147,168,023
Jul 2, 2026	15.70	16.88	15.50	16.10	16.10	3.94%	153,681,745
Jul 1, 2026	15.31	15.94	15.31	15.49	15.49	1.97%	129,216,500
Jun 30, 2026	13.65	15.19	13.60	15.19	15.19	9.99%	98,214,920
Jun 29, 2026	14.30	14.43	13.37	13.81	13.81	-2.68%	69,706,125
Jun 26, 2026	14.98	15.01	14.18	14.19	14.19	-5.46%	75,622,983
Jun 25, 2026	13.90	15.36	13.62	15.01	15.01	7.29%	121,850,455
Jun 24, 2026	14.16	14.47	13.87	13.99	13.99	-2.10%	70,591,224
Jun 23, 2026	14.83	14.95	14.19	14.29	14.29	-4.61%	80,211,802
Jun 22, 2026	15.00	15.10	14.51	14.98	14.98	0.27%	122,153,709
Jun 18, 2026	14.20	15.18	14.11	14.94	14.94	4.70%	144,835,500
Jun 17, 2026	14.60	14.85	14.11	14.27	14.27	-3.39%	129,087,700
Jun 16, 2026	13.46	14.77	13.33	14.77	14.77	9.98%	122,610,600
Jun 15, 2026	13.86	13.93	13.26	13.43	13.43	-2.82%	111,153,100
Jun 12, 2026	13.89	14.41	13.72	13.82	13.82	-1.50%	123,368,965
Jun 11, 2026	14.24	14.43	13.58	14.03	14.03	-3.21%	180,593,600
Jun 10, 2026	12.90	14.52	12.78	14.52	14.50	10.00%	171,831,300
Jun 9, 2026	13.89	13.89	12.92	13.20	13.18	4.51%	201,883,524
Jun 8, 2026	12.50	12.63	12.11	12.63	12.61	10.02%	40,581,995
Jun 5, 2026	11.08	11.85	10.93	11.48	11.46	2.96%	37,818,060
Jun 4, 2026	11.08	11.21	10.83	11.15	11.13	-0.36%	17,949,360
Jun 3, 2026	10.99	11.32	10.92	11.19	11.17	1.54%	19,759,780
Jun 2, 2026	11.09	11.15	10.73	11.02	11.00	-0.54%	19,681,280
Jun 1, 2026	11.16	11.34	11.05	11.08	11.06	-0.89%	17,121,890
May 29, 2026	11.93	11.95	11.17	11.18	11.16	-6.13%	32,769,160
May 28, 2026	11.60	11.99	11.53	11.91	11.89	2.23%	22,184,040
May 27, 2026	11.90	12.07	11.56	11.65	11.63	-2.67%	21,880,730
May 26, 2026	12.00	12.02	11.76	11.97	11.95	-0.75%	18,525,710
May 25, 2026	11.95	12.07	11.82	12.06	12.04	0.92%	18,190,150
May 22, 2026	11.63	11.99	11.56	11.95	11.93	2.84%	20,165,140