SHE:000997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	19.69	20.19	19.59	20.05	20.05	2.45%	15,723,183
Sep 18, 2026	19.79	19.88	19.51	19.57	19.57	-0.15%	13,757,387
Sep 17, 2026	19.60	19.83	19.45	19.60	19.60	-0.20%	8,811,858
Sep 16, 2026	19.38	19.77	19.08	19.64	19.64	1.03%	14,785,162
Sep 15, 2026	19.80	19.93	19.39	19.44	19.44	-2.21%	11,028,622
Sep 14, 2026	19.54	19.93	19.44	19.88	19.88	1.43%	13,760,384
Sep 11, 2026	20.00	20.00	19.30	19.60	19.60	-2.29%	18,842,301
Sep 10, 2026	20.28	20.43	20.02	20.06	20.06	-1.57%	11,261,050
Sep 9, 2026	20.81	20.85	20.25	20.38	20.38	-2.21%	18,642,869
Sep 8, 2026	20.99	21.23	20.74	20.84	20.84	-1.09%	16,999,065
Sep 7, 2026	21.37	21.65	21.05	21.07	21.07	-2.45%	30,137,843
Sep 4, 2026	21.69	22.56	21.46	21.60	21.60	2.42%	50,251,040
Sep 3, 2026	20.86	21.39	20.65	21.09	21.09	2.13%	28,687,794
Sep 2, 2026	20.52	20.95	20.43	20.65	20.65	-1.24%	20,335,853
Sep 1, 2026	20.52	21.21	20.33	20.91	20.91	2.05%	33,442,210
Aug 31, 2026	20.34	20.59	20.01	20.49	20.49	-0.10%	22,805,800
Aug 28, 2026	20.87	20.99	20.48	20.51	20.51	-1.77%	34,770,787
Aug 27, 2026	20.70	21.04	20.36	20.88	20.88	0.92%	68,432,054
Aug 26, 2026	20.32	20.69	19.93	20.69	20.69	9.99%	90,405,200
Aug 25, 2026	18.28	18.98	18.28	18.81	18.81	2.67%	23,447,677
Aug 24, 2026	18.30	19.05	18.20	18.32	18.32	-0.54%	17,291,648
Aug 21, 2026	18.13	18.50	17.91	18.42	18.42	1.60%	21,199,684
Aug 20, 2026	17.60	18.30	17.55	18.13	18.13	3.78%	22,450,039
Aug 19, 2026	17.79	17.85	17.20	17.47	17.47	-2.67%	16,347,495
Aug 18, 2026	17.82	18.03	17.56	17.95	17.95	0.34%	13,498,810
Aug 17, 2026	17.72	17.91	17.47	17.89	17.89	0.62%	12,004,870
Aug 14, 2026	17.98	18.10	17.51	17.78	17.78	-1.17%	14,362,620
Aug 13, 2026	18.15	18.35	17.90	17.99	17.99	-0.61%	18,444,940
Aug 12, 2026	18.22	18.37	18.03	18.10	18.10	-0.44%	11,978,190
Aug 11, 2026	18.39	18.50	18.10	18.18	18.18	-1.30%	11,592,080
Aug 10, 2026	18.35	18.57	18.00	18.42	18.42	0.33%	16,382,782
Aug 7, 2026	18.59	18.59	18.00	18.36	18.36	-1.71%	25,859,583
Aug 6, 2026	18.51	19.35	18.46	18.68	18.68	-	27,424,599
Aug 5, 2026	18.90	19.20	18.56	18.68	18.68	-1.06%	26,617,276
Aug 4, 2026	19.13	19.23	18.81	18.88	18.88	-1.26%	21,882,592
Aug 3, 2026	18.79	19.47	18.73	19.12	19.12	1.76%	27,050,646
Jul 31, 2026	18.35	19.02	18.30	18.79	18.79	1.73%	32,368,794
Jul 30, 2026	17.60	18.96	17.51	18.47	18.47	4.88%	43,887,331
Jul 29, 2026	16.89	17.73	16.80	17.61	17.61	4.63%	27,511,253
Jul 28, 2026	16.36	16.91	16.30	16.83	16.83	1.32%	17,570,612
Jul 27, 2026	16.10	16.65	16.02	16.61	16.61	2.47%	15,144,327
Jul 24, 2026	16.95	17.09	16.20	16.21	16.21	-5.70%	20,816,410
Jul 23, 2026	17.29	17.42	16.92	17.19	17.19	-0.69%	22,660,830
Jul 22, 2026	17.74	17.74	17.22	17.31	17.31	-3.51%	35,387,450
Jul 21, 2026	16.66	18.28	16.63	17.94	17.94	7.94%	57,353,949
Jul 20, 2026	16.46	16.67	16.16	16.62	16.62	1.90%	21,383,640
Jul 17, 2026	16.45	16.91	16.25	16.31	16.31	-1.75%	25,777,605
Jul 16, 2026	15.76	16.89	15.75	16.60	16.60	4.67%	28,925,952
Jul 15, 2026	15.60	16.06	15.51	15.86	15.86	1.60%	15,426,472
Jul 14, 2026	15.71	15.75	15.16	15.61	15.61	-0.45%	17,644,552