SHE:000995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.65	11.43	10.60	10.90	10.90	2.35%	14,876,400
Aug 21, 2026	10.50	10.75	10.32	10.65	10.65	0.66%	5,976,100
Aug 20, 2026	10.55	10.68	10.45	10.58	10.58	0.57%	6,240,100
Aug 19, 2026	10.73	10.94	10.47	10.52	10.52	-2.68%	8,315,100
Aug 18, 2026	10.97	11.12	10.74	10.81	10.81	-1.01%	8,458,700
Aug 17, 2026	10.87	10.98	10.69	10.92	10.92	-0.27%	8,599,100
Aug 14, 2026	11.20	11.31	10.84	10.95	10.95	-3.18%	13,302,960
Aug 13, 2026	11.54	11.97	11.13	11.31	11.31	0.71%	22,614,510
Aug 12, 2026	11.03	11.23	10.88	11.23	11.23	2.84%	10,462,250
Aug 11, 2026	10.91	11.05	10.85	10.92	10.92	-0.73%	7,209,800
Aug 10, 2026	10.75	11.05	10.70	11.00	11.00	2.71%	11,129,500
Aug 7, 2026	10.78	10.78	10.41	10.71	10.71	-0.74%	11,686,000
Aug 6, 2026	10.94	10.99	10.62	10.79	10.79	-1.01%	17,405,890
Aug 5, 2026	10.62	10.90	10.53	10.90	10.90	2.64%	15,739,000
Aug 4, 2026	10.56	10.71	10.43	10.62	10.62	0.57%	12,271,515
Aug 3, 2026	10.45	10.62	10.31	10.56	10.56	-	12,057,994
Jul 31, 2026	9.93	10.60	9.93	10.56	10.56	1.05%	21,288,290
Jul 30, 2026	10.10	11.15	10.05	10.45	10.45	2.96%	28,976,150
Jul 29, 2026	10.10	10.27	9.90	10.15	10.15	0.50%	17,304,250
Jul 28, 2026	9.48	10.44	9.42	10.10	10.10	6.09%	19,512,954
Jul 27, 2026	9.15	9.52	9.07	9.52	9.52	3.25%	7,400,400
Jul 24, 2026	9.49	9.68	9.18	9.22	9.22	-3.86%	7,828,500
Jul 23, 2026	9.19	9.62	9.12	9.59	9.59	2.35%	10,065,300
Jul 22, 2026	9.16	9.52	9.05	9.37	9.37	1.08%	11,205,102
Jul 21, 2026	9.65	9.77	8.81	9.27	9.27	-5.21%	19,392,100
Jul 20, 2026	9.61	10.32	9.59	9.78	9.78	1.35%	15,723,500
Jul 17, 2026	10.05	10.30	9.54	9.65	9.65	-4.64%	10,844,000
Jul 16, 2026	9.90	10.19	9.85	10.12	10.12	0.60%	12,709,900
Jul 15, 2026	9.45	10.21	9.40	10.06	10.06	4.03%	15,602,211
Jul 14, 2026	9.59	9.73	9.42	9.67	9.67	0.10%	8,717,000
Jul 13, 2026	9.82	9.95	9.56	9.66	9.66	-3.11%	13,011,610
Jul 10, 2026	9.28	10.26	9.16	9.97	9.97	6.86%	19,664,897
Jul 9, 2026	9.34	9.45	9.12	9.33	9.33	-0.43%	6,570,145
Jul 8, 2026	9.55	9.57	9.32	9.37	9.37	-1.47%	6,002,100
Jul 7, 2026	9.84	9.85	9.48	9.51	9.51	-4.04%	7,286,100
Jul 6, 2026	9.97	10.11	9.88	9.91	9.91	-0.80%	7,242,700
Jul 3, 2026	10.01	10.08	9.80	9.99	9.99	1.01%	8,051,000
Jul 2, 2026	9.96	10.23	9.83	9.89	9.89	-0.70%	10,249,500
Jul 1, 2026	9.46	10.09	9.46	9.96	9.96	4.84%	13,890,000
Jun 30, 2026	9.67	9.70	9.37	9.50	9.50	-1.76%	10,256,300
Jun 29, 2026	9.73	9.99	9.36	9.67	9.67	0.21%	12,295,200
Jun 26, 2026	10.12	10.27	9.65	9.65	9.65	-5.02%	14,839,000
Jun 25, 2026	10.04	10.67	9.90	10.16	10.16	0.79%	18,312,100
Jun 24, 2026	10.50	10.65	10.03	10.08	10.08	-5.00%	10,990,600
Jun 23, 2026	10.28	10.95	10.25	10.61	10.61	2.51%	15,890,000
Jun 22, 2026	9.99	10.42	9.87	10.35	10.35	2.37%	14,225,686
Jun 18, 2026	10.21	10.28	9.91	10.11	10.11	-1.75%	12,401,800
Jun 17, 2026	10.43	10.58	10.12	10.29	10.29	-5.42%	18,139,460
Jun 16, 2026	11.03	11.10	10.50	10.88	10.88	-2.07%	12,944,570
Jun 15, 2026	11.02	11.32	10.96	11.11	11.11	0.91%	9,998,900