SHE:000995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.45	10.62	9.93	10.56	-	-	12,421,694
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
Jun 12, 2026	11.00	11.19	10.74	11.01	11.01	1.85%	10,633,520
Jun 11, 2026	11.01	11.05	10.65	10.81	10.81	-2.52%	10,823,900
Jun 10, 2026	11.00	11.39	10.96	11.09	11.09	-	12,113,200
Jun 9, 2026	11.35	11.45	10.98	11.09	11.09	-2.03%	11,730,531
Jun 8, 2026	11.93	12.28	11.25	11.32	11.32	-6.14%	14,906,030
Jun 5, 2026	12.30	12.54	12.03	12.06	12.06	0.25%	12,034,800
Jun 4, 2026	12.52	12.79	12.02	12.03	12.03	-5.13%	14,360,670
Jun 3, 2026	12.65	12.82	12.20	12.68	12.68	-1.01%	16,375,500
Jun 2, 2026	13.34	13.36	12.71	12.81	12.81	-4.04%	18,804,060
Jun 1, 2026	12.91	13.55	12.80	13.35	13.35	-0.30%	17,199,600
May 29, 2026	13.35	13.88	13.08	13.39	13.39	-0.22%	25,906,762
May 28, 2026	14.00	14.20	13.30	13.42	13.42	-5.76%	23,249,450
May 27, 2026	13.70	14.89	13.42	14.24	14.24	3.94%	36,424,160
May 26, 2026	14.18	14.48	13.70	13.70	13.70	-4.40%	27,597,360
May 25, 2026	12.71	14.33	12.63	14.33	14.33	9.98%	27,283,750