SHE:000983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.94	7.34	6.91	7.32	7.32	4.72%	126,481,689
Aug 20, 2026	6.83	7.03	6.80	6.99	6.99	1.90%	77,402,271
Aug 19, 2026	6.89	6.98	6.81	6.86	6.86	0.73%	73,025,107
Aug 18, 2026	6.81	6.91	6.76	6.81	6.81	-	55,770,255
Aug 17, 2026	6.90	6.94	6.71	6.81	6.81	-0.44%	48,186,741
Aug 14, 2026	6.70	6.88	6.61	6.84	6.84	2.70%	63,585,246
Aug 13, 2026	6.71	6.75	6.64	6.66	6.66	-1.48%	43,805,162
Aug 12, 2026	6.87	6.95	6.74	6.76	6.76	-1.60%	56,040,244
Aug 11, 2026	6.84	6.89	6.62	6.87	6.87	1.48%	77,497,980
Aug 10, 2026	6.58	6.78	6.57	6.77	6.77	2.42%	63,356,310
Aug 7, 2026	6.52	6.63	6.40	6.61	6.61	-0.90%	83,250,581
Aug 6, 2026	6.45	6.75	6.44	6.67	6.67	3.25%	105,097,258
Aug 5, 2026	6.43	6.50	6.39	6.46	6.46	-	42,558,710
Aug 4, 2026	6.59	6.65	6.38	6.46	6.46	-1.37%	51,497,728
Aug 3, 2026	6.45	6.67	6.43	6.55	6.55	0.77%	62,068,119
Jul 31, 2026	6.45	6.53	6.38	6.50	6.50	-0.31%	57,600,984
Jul 30, 2026	6.49	6.59	6.46	6.52	6.52	0.31%	70,423,978
Jul 29, 2026	6.26	6.56	6.25	6.50	6.50	3.34%	82,808,128
Jul 28, 2026	6.30	6.33	6.17	6.29	6.29	-1.10%	60,842,425
Jul 27, 2026	6.23	6.39	6.19	6.36	6.36	1.11%	49,585,190
Jul 24, 2026	6.54	6.59	6.28	6.29	6.29	-3.68%	56,934,750
Jul 23, 2026	6.42	6.54	6.37	6.53	6.53	1.71%	65,758,590
Jul 22, 2026	6.25	6.43	6.20	6.42	6.42	2.72%	78,153,730
Jul 21, 2026	6.18	6.35	6.15	6.25	6.25	-0.64%	83,943,600
Jul 20, 2026	6.11	6.34	6.10	6.29	6.29	3.97%	98,238,088
Jul 17, 2026	6.15	6.25	6.04	6.05	6.05	-1.63%	76,823,720
Jul 16, 2026	6.23	6.28	6.07	6.15	6.15	-2.07%	59,581,637
Jul 15, 2026	6.21	6.34	6.19	6.28	6.28	0.32%	71,986,840
Jul 14, 2026	6.16	6.38	6.14	6.35	6.26	3.93%	76,829,730
Jul 13, 2026	6.13	6.22	6.06	6.11	6.02	-0.16%	54,943,273
Jul 10, 2026	6.08	6.17	5.95	6.12	6.03	0.49%	55,471,610
Jul 9, 2026	6.15	6.23	6.01	6.09	6.00	-2.40%	69,148,691
Jul 8, 2026	6.19	6.31	6.14	6.24	6.15	1.30%	64,289,077
Jul 7, 2026	6.44	6.44	6.13	6.16	6.07	-4.35%	63,184,012
Jul 6, 2026	6.24	6.45	6.17	6.44	6.35	3.37%	88,108,618
Jul 3, 2026	6.09	6.25	6.08	6.23	6.14	2.64%	67,416,008
Jul 2, 2026	5.97	6.14	5.95	6.07	5.98	1.34%	71,824,113
Jul 1, 2026	5.81	6.07	5.78	5.99	5.91	3.28%	72,856,104
Jun 30, 2026	5.97	6.00	5.75	5.80	5.72	-3.49%	71,283,178
Jun 29, 2026	5.95	6.04	5.81	6.01	5.92	1.52%	68,501,966
Jun 26, 2026	6.15	6.18	5.92	5.92	5.84	-3.74%	75,054,832
Jun 25, 2026	6.24	6.29	6.08	6.15	6.06	-1.44%	69,807,227
Jun 24, 2026	6.58	6.58	6.22	6.24	6.15	-4.73%	102,260,399
Jun 23, 2026	6.50	6.71	6.48	6.55	6.46	-0.46%	85,909,874
Jun 22, 2026	6.40	6.60	6.23	6.58	6.49	3.30%	132,635,384
Jun 18, 2026	6.68	6.72	6.36	6.37	6.28	-5.21%	118,277,900
Jun 17, 2026	6.91	6.94	6.68	6.72	6.62	-2.75%	83,082,100
Jun 16, 2026	7.00	7.03	6.88	6.91	6.81	-1.99%	77,153,820
Jun 15, 2026	7.21	7.22	6.98	7.05	6.95	-5.50%	154,232,300
Jun 12, 2026	7.17	7.46	7.12	7.46	7.35	4.04%	127,308,400