SHE:001338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.41	8.68	8.34	8.59	8.59	2.02%	4,894,144
Jul 9, 2026	8.53	8.59	8.33	8.42	8.42	-1.41%	4,131,168
Jul 8, 2026	8.53	8.61	8.42	8.54	8.54	-0.23%	3,927,700
Jul 7, 2026	8.75	8.90	8.48	8.56	8.56	-3.06%	4,961,200
Jul 6, 2026	8.82	8.92	8.75	8.83	8.83	-0.23%	4,379,500
Jul 3, 2026	8.78	8.90	8.70	8.85	8.85	2.08%	4,588,500
Jul 2, 2026	8.70	8.80	8.56	8.67	8.67	0.23%	6,042,300
Jul 1, 2026	8.45	8.74	8.33	8.65	8.65	3.10%	7,441,900
Jun 30, 2026	8.54	8.57	8.33	8.39	8.39	-2.33%	5,279,700
Jun 29, 2026	8.45	8.64	8.29	8.59	8.59	1.06%	7,080,137
Jun 26, 2026	8.67	8.73	8.50	8.50	8.50	-2.86%	7,336,700
Jun 25, 2026	8.94	8.95	8.69	8.75	8.75	-1.57%	6,105,168
Jun 24, 2026	9.33	9.33	9.07	9.13	8.89	-1.93%	5,752,847
Jun 23, 2026	9.28	9.47	9.23	9.31	9.07	0.22%	4,845,468
Jun 22, 2026	9.29	9.31	9.02	9.29	9.05	-0.43%	6,694,168
Jun 18, 2026	9.29	9.39	9.18	9.33	9.08	0.11%	4,477,100
Jun 17, 2026	9.43	9.45	9.28	9.32	9.08	-1.06%	5,446,736
Jun 16, 2026	9.62	9.66	9.35	9.42	9.17	-2.48%	8,134,500
Jun 15, 2026	9.97	10.08	9.56	9.66	9.41	-3.59%	11,585,900
Jun 12, 2026	9.85	10.14	9.83	10.02	9.76	1.62%	7,584,500
Jun 11, 2026	10.09	10.14	9.74	9.86	9.60	-3.62%	8,402,300
Jun 10, 2026	9.90	10.58	9.90	10.23	9.96	2.51%	9,097,800
Jun 9, 2026	10.23	10.34	9.88	9.98	9.72	-2.25%	7,172,146
Jun 8, 2026	10.40	10.53	10.14	10.21	9.94	-3.31%	5,449,946
Jun 5, 2026	10.50	10.75	10.33	10.56	10.28	0.67%	5,820,300
Jun 4, 2026	10.70	10.82	10.35	10.49	10.21	-2.51%	8,060,761
Jun 3, 2026	11.13	11.24	10.68	10.76	10.48	-3.67%	8,298,500
Jun 2, 2026	11.54	11.60	11.13	11.17	10.88	-3.62%	6,679,800
Jun 1, 2026	11.32	11.59	11.27	11.59	11.29	1.67%	5,993,771
May 29, 2026	11.06	11.48	11.05	11.40	11.10	2.33%	8,091,095
May 28, 2026	11.05	11.26	10.94	11.14	10.85	0.81%	5,070,700
May 27, 2026	11.30	11.30	10.89	11.05	10.76	-2.21%	8,118,414
May 26, 2026	11.36	11.36	11.14	11.30	11.00	-0.88%	4,815,364
May 25, 2026	11.35	11.40	11.20	11.40	11.10	-	5,980,745
May 22, 2026	11.75	11.75	11.30	11.40	11.10	-2.40%	7,730,300
May 21, 2026	11.93	12.04	11.61	11.68	11.37	-2.34%	6,411,735
May 20, 2026	11.74	12.09	11.63	11.96	11.65	1.87%	8,054,199
May 19, 2026	11.73	11.83	11.55	11.74	11.43	-0.59%	8,484,700
May 18, 2026	12.51	12.79	11.80	11.81	11.50	-4.45%	17,809,700
May 15, 2026	12.47	12.48	12.18	12.36	12.04	-0.88%	8,086,800
May 14, 2026	12.60	12.68	12.37	12.47	12.14	-0.72%	8,076,078
May 13, 2026	12.72	12.76	12.48	12.56	12.23	-1.18%	8,268,969
May 12, 2026	13.17	13.17	12.68	12.71	12.38	-3.64%	9,969,279
May 11, 2026	13.40	13.43	13.13	13.19	12.84	-1.05%	7,691,900
May 8, 2026	13.26	13.40	13.22	13.33	12.98	-0.07%	6,785,400
May 7, 2026	13.42	13.60	13.17	13.34	12.99	-0.82%	9,750,428
May 6, 2026	13.32	13.72	13.25	13.45	13.10	1.36%	13,014,700
Apr 30, 2026	12.67	13.65	12.67	13.27	12.92	4.24%	18,684,330
Apr 29, 2026	12.42	12.80	12.40	12.73	12.40	2.00%	9,538,211
Apr 28, 2026	12.22	12.51	11.90	12.48	12.15	-0.56%	16,681,120