SHE:001258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.40	11.50	10.60	10.62	10.62	-9.31%	108,808,700
Sep 22, 2026	11.19	11.96	11.11	11.71	11.71	4.46%	103,463,300
Sep 21, 2026	10.98	11.27	10.95	11.21	11.21	1.54%	45,943,100
Sep 18, 2026	10.95	11.23	10.94	11.04	11.04	0.82%	40,066,800
Sep 17, 2026	11.02	11.19	10.86	10.95	10.95	-1.62%	39,406,800
Sep 16, 2026	10.85	11.30	10.85	11.13	11.13	1.64%	54,627,297
Sep 15, 2026	11.14	11.35	10.91	10.95	10.95	-2.67%	64,255,340
Sep 14, 2026	11.15	11.68	11.10	11.25	11.25	-1.75%	73,576,402
Sep 11, 2026	12.29	12.30	11.36	11.45	11.45	-8.03%	110,026,271
Sep 10, 2026	12.00	12.89	11.71	12.45	12.45	2.89%	126,553,500
Sep 9, 2026	12.03	12.32	11.89	12.10	12.10	-0.08%	82,610,664
Sep 8, 2026	12.31	12.56	12.08	12.11	12.11	-0.74%	71,092,228
Sep 7, 2026	12.08	12.49	11.58	12.20	12.20	-0.73%	109,797,997
Sep 4, 2026	11.51	12.77	11.40	12.29	12.29	5.86%	167,198,451
Sep 3, 2026	12.38	12.70	11.35	11.61	11.61	-7.27%	113,647,424
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