SHE:000993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.32	10.45	9.82	9.84	9.84	-6.11%	16,008,180
Jul 23, 2026	10.31	10.72	10.08	10.48	10.48	-	20,178,885
Jul 22, 2026	10.22	10.60	10.10	10.48	10.48	1.65%	20,234,179
Jul 21, 2026	10.48	10.49	10.01	10.31	10.31	-4.18%	24,887,505
Jul 20, 2026	9.90	10.81	9.76	10.76	10.76	7.49%	30,270,610
Jul 17, 2026	9.63	10.15	9.63	10.01	10.01	3.41%	20,916,280
Jul 16, 2026	9.74	9.83	9.58	9.68	9.68	-0.31%	6,212,192
Jul 15, 2026	9.48	9.82	9.40	9.71	9.71	1.57%	7,780,300
Jul 14, 2026	9.37	9.56	9.28	9.56	9.56	1.59%	5,883,751
Jul 13, 2026	9.89	9.90	9.37	9.41	9.41	-3.98%	7,366,903
Jul 10, 2026	9.49	9.99	9.39	9.80	9.80	3.81%	11,439,750
Jul 9, 2026	9.49	9.55	9.19	9.44	9.44	-0.74%	7,862,803
Jul 8, 2026	9.70	9.74	9.47	9.51	9.51	-1.65%	6,484,040
Jul 7, 2026	9.97	9.98	9.64	9.67	9.67	-3.01%	7,343,271
Jul 6, 2026	10.19	10.21	9.95	9.97	9.97	-1.87%	7,956,300
Jul 3, 2026	10.02	10.26	10.00	10.16	10.16	0.89%	8,132,570
Jul 2, 2026	10.19	10.50	10.06	10.07	10.07	-1.66%	12,224,188
Jul 1, 2026	9.93	10.34	9.87	10.24	10.24	3.23%	12,591,753
Jun 30, 2026	9.81	9.93	9.63	9.92	9.92	0.61%	7,952,336
Jun 29, 2026	9.78	9.95	9.61	9.86	9.86	-0.10%	10,024,030
Jun 26, 2026	10.24	10.48	9.85	9.87	9.87	-3.05%	13,736,830
Jun 25, 2026	10.44	10.44	10.13	10.18	10.18	-3.23%	12,381,780
Jun 24, 2026	10.75	10.83	10.39	10.52	10.52	-3.31%	12,288,130
Jun 23, 2026	11.01	11.13	10.81	10.88	10.88	-1.18%	9,302,800
Jun 22, 2026	10.82	11.04	10.68	11.01	11.01	1.19%	12,719,480
Jun 18, 2026	11.31	11.32	10.82	10.88	10.88	-4.56%	18,053,730
Jun 17, 2026	11.71	11.80	11.33	11.40	11.40	-3.39%	16,755,200
Jun 16, 2026	11.83	11.99	11.63	11.80	11.80	-0.42%	13,737,490
Jun 15, 2026	11.67	11.89	11.63	11.85	11.85	0.25%	14,533,690
Jun 12, 2026	11.67	12.00	11.38	11.82	11.82	2.78%	17,475,480
Jun 11, 2026	11.66	12.18	11.38	11.50	11.50	-2.79%	15,382,923
Jun 10, 2026	12.40	12.40	11.80	11.83	11.83	-6.19%	19,178,650
Jun 9, 2026	12.34	12.63	11.86	12.61	12.61	2.44%	19,784,692
Jun 8, 2026	12.95	13.39	12.25	12.31	12.31	-8.88%	26,280,145
Jun 5, 2026	14.46	14.87	13.45	13.51	13.51	-7.47%	36,341,718
Jun 4, 2026	15.00	15.42	14.46	14.60	14.60	-3.63%	42,231,554
Jun 3, 2026	14.35	15.45	14.20	15.15	15.15	2.92%	46,554,090
Jun 2, 2026	14.07	14.95	13.71	14.72	14.72	2.01%	34,117,250
Jun 1, 2026	15.00	15.09	13.60	14.43	14.43	-3.02%	37,471,933
May 29, 2026	14.25	14.98	14.10	14.88	14.88	3.48%	49,776,306
May 28, 2026	14.00	14.40	13.68	14.38	14.38	2.42%	43,800,953
May 27, 2026	13.45	14.21	13.40	14.04	14.04	2.33%	38,513,790
May 26, 2026	13.38	14.35	13.00	13.72	13.72	1.63%	29,920,252
May 25, 2026	13.21	13.56	13.10	13.50	13.50	2.82%	22,823,150
May 22, 2026	13.03	13.27	12.75	13.13	13.13	-	16,252,634
May 21, 2026	13.28	13.45	12.76	13.13	13.13	-1.13%	23,348,415
May 20, 2026	13.87	13.93	13.27	13.28	13.28	-6.41%	31,694,090
May 19, 2026	13.40	14.19	13.16	14.19	14.19	4.96%	42,667,638
May 18, 2026	13.19	13.65	13.10	13.52	13.52	1.81%	29,143,682
May 15, 2026	13.61	13.65	13.09	13.28	13.28	-3.49%	33,838,114