SHE:001205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.75	14.80	14.21	14.37	14.37	-2.64%	3,725,491
Sep 10, 2026	15.27	15.46	14.69	14.76	14.76	-3.34%	6,067,600
Sep 9, 2026	14.66	15.30	14.58	15.27	15.27	4.09%	8,398,226
Sep 8, 2026	14.58	14.78	14.46	14.67	14.67	0.48%	2,287,250
Sep 7, 2026	14.58	14.70	14.50	14.60	14.60	-0.34%	3,132,577
Sep 4, 2026	14.84	14.95	14.59	14.65	14.65	-1.21%	2,782,772
Sep 3, 2026	14.61	15.13	14.61	14.83	14.83	0.95%	3,617,912
Sep 2, 2026	14.71	14.75	14.51	14.69	14.69	-0.14%	1,742,740
Sep 1, 2026	14.80	15.10	14.64	14.71	14.71	-1.34%	3,026,800
Aug 31, 2026	14.50	15.03	14.33	14.91	14.91	3.47%	5,533,000
Aug 28, 2026	14.38	14.66	14.34	14.41	14.41	0.07%	2,351,400
Aug 27, 2026	14.52	14.60	14.31	14.40	14.40	-0.76%	2,344,572
Aug 26, 2026	14.69	14.74	14.50	14.51	14.51	-0.82%	1,999,740
Aug 25, 2026	14.55	14.69	14.48	14.63	14.63	0.21%	2,406,600
Aug 24, 2026	14.44	14.70	14.26	14.60	14.60	0.90%	2,975,800
Aug 21, 2026	14.39	14.56	14.23	14.47	14.47	0.42%	2,679,200
Aug 20, 2026	14.29	14.60	14.25	14.41	14.41	1.48%	3,374,120
Aug 19, 2026	14.38	14.50	14.12	14.20	14.20	-2.27%	3,267,700
Aug 18, 2026	14.44	14.63	14.22	14.53	14.53	1.18%	4,943,449
Aug 17, 2026	13.85	14.36	13.69	14.36	14.36	4.28%	7,880,605
Aug 14, 2026	13.71	13.88	13.64	13.77	13.77	0.07%	3,430,443
Aug 13, 2026	13.71	13.86	13.67	13.76	13.76	-0.29%	1,277,580
Aug 12, 2026	13.74	13.89	13.67	13.80	13.80	0.44%	1,359,986
Aug 11, 2026	13.90	13.91	13.71	13.74	13.74	-1.22%	2,014,246
Aug 10, 2026	13.60	13.98	13.45	13.91	13.91	2.28%	4,898,366
Aug 7, 2026	13.60	13.70	13.37	13.60	13.60	-	2,171,640
Aug 6, 2026	13.70	13.70	13.42	13.60	13.60	-0.44%	1,530,700
Aug 5, 2026	13.52	13.76	13.47	13.66	13.66	1.04%	3,030,733
Aug 4, 2026	13.69	14.00	13.44	13.52	13.52	-0.88%	4,352,700
Aug 3, 2026	13.28	13.76	13.26	13.64	13.64	2.71%	3,442,040
Jul 31, 2026	13.31	13.53	13.21	13.28	13.28	-0.75%	3,646,358
Jul 30, 2026	13.25	13.99	13.21	13.38	13.38	0.90%	6,652,378
Jul 29, 2026	12.67	13.30	12.66	13.26	13.26	4.74%	3,161,172
Jul 28, 2026	12.52	12.75	12.48	12.66	12.66	0.80%	2,238,854
Jul 27, 2026	12.27	12.59	12.19	12.56	12.56	2.20%	2,337,500
Jul 24, 2026	12.40	12.40	12.17	12.29	12.29	-1.29%	2,319,234
Jul 23, 2026	12.33	12.47	12.22	12.45	12.45	0.65%	1,764,600
Jul 22, 2026	12.23	12.45	12.20	12.37	12.37	0.41%	2,578,750
Jul 21, 2026	12.75	12.75	12.15	12.32	12.32	-3.37%	5,060,568
Jul 20, 2026	12.99	13.19	12.48	12.75	12.75	-1.85%	4,775,170
Jul 17, 2026	13.27	13.51	12.91	12.99	12.99	-2.04%	3,702,300
Jul 16, 2026	13.16	13.42	13.02	13.26	13.26	0.76%	2,446,010
Jul 15, 2026	13.05	13.25	12.99	13.16	13.16	0.30%	2,616,300
Jul 14, 2026	13.07	13.19	12.96	13.12	13.12	0.54%	5,613,100
Jul 13, 2026	13.27	13.31	13.01	13.05	13.05	-1.95%	4,531,100
Jul 10, 2026	13.33	13.57	13.22	13.31	13.31	0.91%	5,166,100
Jul 9, 2026	13.37	13.39	13.12	13.19	13.19	-1.42%	2,844,528
Jul 8, 2026	13.49	13.50	13.22	13.38	13.38	-0.82%	2,494,780
Jul 7, 2026	13.61	13.78	13.46	13.49	13.49	-2.39%	3,479,100
Jul 6, 2026	13.75	13.96	13.68	13.82	13.82	0.07%	5,469,225