SHE:001258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.81	14.02	12.50	12.52	12.52	-9.28%	139,372,069
Sep 1, 2026	13.15	13.96	12.82	13.80	13.80	4.55%	153,227,556
Aug 31, 2026	13.03	13.94	12.40	13.20	13.20	-0.75%	132,696,519
Aug 28, 2026	13.51	13.80	13.18	13.30	13.30	-3.34%	119,974,740
Aug 27, 2026	13.39	14.24	13.03	13.76	13.76	1.78%	179,727,363
Aug 26, 2026	11.95	13.52	11.74	13.52	13.52	10.01%	126,369,850
Aug 25, 2026	12.31	12.75	11.85	12.29	12.29	-2.23%	110,574,306
Aug 24, 2026	12.45	13.25	12.21	12.57	12.57	2.95%	121,322,466
Aug 21, 2026	12.70	12.70	11.74	12.21	12.21	-0.81%	102,267,932
Aug 20, 2026	11.83	12.73	11.59	12.31	12.31	2.41%	118,565,632
Aug 19, 2026	13.28	13.33	12.02	12.02	12.02	-9.96%	99,836,496
Aug 18, 2026	14.09	14.60	13.11	13.35	13.35	-7.29%	142,940,903
Aug 17, 2026	13.51	14.50	13.33	14.40	14.40	4.73%	144,156,312
Aug 14, 2026	14.79	14.79	13.74	13.75	13.75	-9.95%	150,038,255
Aug 13, 2026	14.90	15.75	14.69	15.27	15.27	-1.23%	171,283,225
Aug 12, 2026	15.45	16.88	14.65	15.46	15.46	-2.95%	211,587,250
Aug 11, 2026	14.00	15.93	13.10	15.93	15.93	10.01%	243,695,148
Aug 10, 2026	13.42	14.48	13.42	14.48	14.48	10.03%	176,347,674
Aug 7, 2026	12.20	13.16	11.85	13.16	13.16	7.96%	149,081,918
Aug 6, 2026	13.53	13.53	12.19	12.19	12.19	-9.90%	148,187,067
Aug 5, 2026	13.15	13.89	13.01	13.53	13.53	0.97%	151,644,066
Aug 4, 2026	12.50	13.48	12.30	13.40	13.40	5.26%	150,546,992
Aug 3, 2026	12.25	12.96	11.88	12.73	12.73	3.16%	141,628,765
Jul 31, 2026	11.12	12.97	11.12	12.34	12.34	-0.08%	165,336,241
Jul 30, 2026	11.85	12.46	11.21	12.35	12.35	6.37%	186,999,864
Jul 29, 2026	11.61	12.76	11.61	11.61	11.61	-10.00%	180,996,100
Jul 28, 2026	15.69	15.73	12.90	12.90	12.90	-9.98%	192,700,675
Jul 27, 2026	13.02	14.33	13.00	14.33	14.33	9.98%	84,052,490
Jul 24, 2026	12.99	13.32	12.50	13.03	13.03	7.60%	206,190,125
Jul 23, 2026	12.08	12.11	11.64	12.11	12.11	9.99%	105,513,340
Jul 22, 2026	10.90	11.01	10.35	11.01	11.01	9.99%	61,237,722
Jul 21, 2026	10.01	10.01	9.55	10.01	10.01	10.00%	158,977,400
Jul 20, 2026	8.84	9.10	8.40	9.10	9.10	10.04%	82,136,135
Jul 17, 2026	7.42	8.27	7.33	8.27	8.27	9.97%	57,396,837
Jul 16, 2026	6.76	7.52	6.70	7.52	7.52	9.94%	49,684,829
Jul 15, 2026	6.70	6.89	6.66	6.84	6.84	4.43%	22,898,728
Jul 14, 2026	6.47	6.56	6.37	6.55	6.55	0.92%	9,288,300
Jul 13, 2026	6.68	6.68	6.48	6.49	6.49	-2.84%	10,606,300
Jul 10, 2026	6.53	6.82	6.46	6.68	6.68	2.61%	15,416,900
Jul 9, 2026	6.61	6.63	6.41	6.51	6.51	-1.06%	12,092,800
Jul 8, 2026	6.69	6.75	6.57	6.58	6.58	-2.08%	10,883,400
Jul 7, 2026	7.02	7.03	6.70	6.72	6.72	-4.00%	15,106,900
Jul 6, 2026	7.17	7.19	6.97	7.00	7.00	-1.41%	14,815,200
Jul 3, 2026	6.99	7.16	6.92	7.10	7.10	2.16%	14,437,800
Jul 2, 2026	7.10	7.28	6.91	6.95	6.95	-1.97%	19,635,200
Jul 1, 2026	6.97	7.14	6.91	7.09	7.09	2.46%	14,696,664
Jun 30, 2026	6.96	7.00	6.84	6.92	6.92	-0.72%	11,154,000
Jun 29, 2026	7.03	7.11	6.85	7.00	6.97	-0.43%	15,421,958
Jun 26, 2026	7.16	7.26	7.02	7.03	7.00	-0.85%	22,112,600
Jun 25, 2026	7.16	7.21	7.03	7.09	7.06	-1.66%	14,831,400