SHE:001299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.53	9.69	9.49	9.63	9.63	1.16%	2,228,570
Jul 30, 2026	9.62	9.74	9.36	9.52	9.52	-0.94%	2,390,437
Jul 29, 2026	9.46	9.84	9.44	9.61	9.61	1.80%	3,171,232
Jul 28, 2026	9.38	9.54	9.37	9.44	9.44	-0.11%	2,876,667
Jul 27, 2026	9.19	9.48	9.06	9.45	9.45	2.83%	2,875,482
Jul 24, 2026	9.19	9.36	9.18	9.19	9.19	-1.71%	2,099,672
Jul 23, 2026	9.02	9.36	9.00	9.35	9.35	2.97%	3,295,456
Jul 22, 2026	9.01	9.27	8.96	9.08	9.08	-0.87%	2,801,881
Jul 21, 2026	9.36	9.36	8.66	9.16	9.16	-2.86%	7,811,605
Jul 20, 2026	9.86	10.06	9.36	9.43	9.43	-3.68%	6,262,064
Jul 17, 2026	10.08	10.32	9.68	9.79	9.79	-3.36%	4,646,186
Jul 16, 2026	10.18	10.31	10.07	10.13	10.13	-0.69%	3,843,546
Jul 15, 2026	10.19	10.40	10.11	10.20	10.20	-0.58%	4,030,711
Jul 14, 2026	9.60	10.31	9.60	10.26	10.26	6.10%	6,828,437
Jul 13, 2026	9.99	10.12	9.52	9.67	9.67	-3.01%	4,002,693
Jul 10, 2026	9.86	10.15	9.80	9.97	9.97	0.40%	3,063,089
Jul 9, 2026	10.00	10.19	9.88	9.93	9.93	-1.68%	3,393,752
Jul 8, 2026	10.24	10.41	10.07	10.10	10.10	-0.79%	2,687,806
Jul 7, 2026	10.29	10.60	10.14	10.18	10.18	-1.74%	5,166,075
Jul 6, 2026	10.36	10.45	10.25	10.36	10.36	-0.67%	2,662,940
Jul 3, 2026	10.14	10.54	10.13	10.43	10.43	2.86%	3,680,514
Jul 2, 2026	10.11	10.39	10.04	10.14	10.14	0.10%	3,309,241
Jul 1, 2026	10.06	10.20	9.91	10.13	10.13	0.70%	5,006,279
Jun 30, 2026	9.95	10.17	9.78	10.06	10.06	0.90%	5,055,590
Jun 29, 2026	10.16	10.20	9.70	9.97	9.97	-2.25%	5,300,705
Jun 26, 2026	10.45	10.55	10.15	10.20	10.20	-2.86%	4,620,000
Jun 25, 2026	10.45	10.89	10.34	10.50	10.50	-0.38%	5,565,729
Jun 24, 2026	10.88	10.98	10.35	10.54	10.54	-4.01%	6,961,248
Jun 23, 2026	10.65	11.16	10.56	10.98	10.98	3.00%	7,639,969
Jun 22, 2026	10.58	10.68	10.25	10.66	10.66	1.52%	6,425,919
Jun 18, 2026	10.74	10.77	10.44	10.50	10.50	-2.96%	6,312,060
Jun 17, 2026	10.88	10.99	10.76	10.82	10.82	0.37%	5,618,443
Jun 16, 2026	10.96	11.00	10.68	10.78	10.78	-1.46%	6,087,048
Jun 15, 2026	11.26	11.54	10.83	10.94	10.94	-2.67%	10,783,070
Jun 12, 2026	10.38	11.24	10.20	11.24	11.24	9.98%	9,294,263
Jun 11, 2026	10.34	10.71	10.11	10.22	10.22	0.29%	7,296,196
Jun 10, 2026	10.40	10.49	10.03	10.19	10.19	-3.87%	8,936,705
Jun 9, 2026	10.92	10.96	10.39	10.60	10.60	-3.02%	9,687,988
Jun 8, 2026	11.30	11.46	10.69	10.93	10.93	-7.92%	11,974,768
Jun 5, 2026	13.19	13.19	11.87	11.87	11.87	-10.01%	16,404,910
Jun 4, 2026	13.38	13.46	12.91	13.19	13.19	-3.01%	8,884,611
Jun 3, 2026	13.34	13.75	13.19	13.60	13.60	-1.31%	15,174,510
Jun 2, 2026	13.14	13.83	12.81	13.78	13.78	3.30%	17,940,220
Jun 1, 2026	12.62	13.62	12.48	13.34	13.34	5.29%	23,274,360
May 29, 2026	12.80	13.22	12.56	12.67	12.67	-2.69%	17,112,710
May 28, 2026	13.15	13.46	12.80	13.02	13.02	-0.38%	23,221,670
May 27, 2026	11.95	13.07	11.92	13.07	13.07	10.02%	17,697,840
May 26, 2026	12.12	12.24	11.81	11.88	11.88	-3.96%	10,052,030
May 25, 2026	12.00	12.56	11.58	12.37	12.37	3.08%	18,184,680
May 22, 2026	11.81	12.90	11.81	12.00	12.00	0.42%	13,963,380