SHE:000993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.30	11.05	10.25	10.49	10.49	2.24%	26,237,799
Sep 2, 2026	10.07	10.26	9.98	10.26	10.26	1.89%	9,553,620
Sep 1, 2026	9.90	10.10	9.87	10.07	10.07	1.61%	6,211,170
Aug 31, 2026	9.90	9.92	9.80	9.91	9.91	-0.10%	3,593,400
Aug 28, 2026	9.92	9.94	9.85	9.92	9.92	0.10%	3,651,138
Aug 27, 2026	9.89	9.94	9.78	9.91	9.91	0.30%	4,755,600
Aug 26, 2026	9.79	9.93	9.75	9.88	9.88	0.71%	4,905,300
Aug 25, 2026	9.62	9.85	9.62	9.81	9.81	0.62%	3,974,129
Aug 24, 2026	9.83	9.83	9.63	9.75	9.75	0.41%	4,987,700
Aug 21, 2026	9.75	9.75	9.61	9.71	9.71	-0.51%	4,569,838
Aug 20, 2026	9.67	9.80	9.66	9.76	9.76	1.35%	4,275,207
Aug 19, 2026	9.91	9.95	9.61	9.63	9.63	-3.12%	7,221,283
Aug 18, 2026	10.00	10.03	9.88	9.94	9.94	-1.00%	6,169,800
Aug 17, 2026	10.00	10.05	9.95	10.04	10.04	0.10%	6,145,600
Aug 14, 2026	10.35	10.36	9.91	10.03	10.03	-2.81%	12,700,600
Aug 13, 2026	10.38	10.47	10.30	10.32	10.32	-0.58%	10,932,370
Aug 12, 2026	10.35	10.40	10.24	10.38	10.38	0.39%	6,340,764
Aug 11, 2026	10.41	10.50	10.29	10.34	10.34	-1.24%	8,077,004
Aug 10, 2026	10.23	10.52	10.15	10.47	10.47	2.35%	14,045,265
Aug 7, 2026	10.18	10.24	10.01	10.23	10.23	0.79%	9,951,071
Aug 6, 2026	10.25	10.25	10.01	10.15	10.15	-1.26%	10,593,415
Aug 5, 2026	10.31	10.31	10.15	10.28	10.28	-0.10%	10,184,233
Aug 4, 2026	10.30	10.42	10.23	10.29	10.29	-	9,579,030
Aug 3, 2026	10.06	10.30	10.05	10.29	10.29	2.08%	10,329,787
Jul 31, 2026	9.93	10.13	9.93	10.08	10.08	0.70%	8,785,400
Jul 30, 2026	10.08	10.23	9.92	10.01	10.01	-0.10%	11,566,366
Jul 29, 2026	9.98	10.28	9.90	10.20	10.02	1.69%	9,956,700
Jul 28, 2026	10.10	10.19	9.98	10.03	9.85	-0.89%	7,343,424
Jul 27, 2026	9.78	10.13	9.70	10.12	9.94	2.85%	10,345,103
Jul 24, 2026	10.32	10.45	9.82	9.84	9.67	-6.11%	16,008,185
Jul 23, 2026	10.31	10.72	10.08	10.48	10.30	-	20,176,185
Jul 22, 2026	10.22	10.60	10.10	10.48	10.30	1.65%	20,228,379
Jul 21, 2026	10.48	10.49	10.01	10.31	10.13	-4.18%	24,884,005
Jul 20, 2026	9.90	10.81	9.76	10.76	10.57	7.49%	30,256,210
Jul 17, 2026	9.63	10.15	9.63	10.01	9.83	3.41%	20,913,480
Jul 16, 2026	9.74	9.83	9.58	9.68	9.51	-0.31%	6,212,192
Jul 15, 2026	9.48	9.82	9.40	9.71	9.54	1.57%	7,780,300
Jul 14, 2026	9.37	9.56	9.28	9.56	9.39	1.59%	5,883,751
Jul 13, 2026	9.89	9.90	9.37	9.41	9.24	-3.98%	7,366,903
Jul 10, 2026	9.49	9.99	9.39	9.80	9.63	3.81%	11,439,756
Jul 9, 2026	9.49	9.55	9.19	9.44	9.27	-0.74%	7,862,803
Jul 8, 2026	9.70	9.74	9.47	9.51	9.34	-1.65%	6,484,040
Jul 7, 2026	9.97	9.98	9.64	9.67	9.50	-3.01%	7,343,271
Jul 6, 2026	10.19	10.21	9.95	9.97	9.79	-1.87%	7,956,300
Jul 3, 2026	10.02	10.26	10.00	10.16	9.98	0.89%	8,132,570
Jul 2, 2026	10.19	10.50	10.06	10.07	9.89	-1.66%	12,224,188
Jul 1, 2026	9.93	10.34	9.87	10.24	10.06	3.23%	12,591,753
Jun 30, 2026	9.81	9.93	9.63	9.92	9.74	0.61%	7,952,336
Jun 29, 2026	9.78	9.95	9.61	9.86	9.69	-0.10%	10,024,039
Jun 26, 2026	10.24	10.48	9.85	9.87	9.70	-3.05%	13,736,832