SHE:200028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	11.62	11.85	11.62	11.83	11.83	0.85%	142,879
Jul 15, 2026	11.67	11.74	11.62	11.73	11.73	0.51%	169,760
Jul 14, 2026	11.60	11.74	11.54	11.67	11.67	0.60%	159,525
Jul 13, 2026	11.65	11.79	11.50	11.60	11.60	-0.60%	183,684
Jul 10, 2026	11.73	11.73	11.56	11.67	11.67	0.09%	116,750
Jul 9, 2026	11.70	11.76	11.56	11.66	11.66	-1.02%	215,790
Jul 8, 2026	11.80	11.82	11.64	11.78	11.78	-0.17%	166,233
Jul 7, 2026	11.81	11.89	11.65	11.80	11.80	-0.84%	151,692
Jul 6, 2026	11.85	11.91	11.71	11.90	11.90	0.42%	188,693
Jul 3, 2026	11.72	11.87	11.71	11.85	11.85	0.77%	252,654
Jul 2, 2026	11.75	11.76	11.64	11.76	11.76	0.17%	109,383
Jul 1, 2026	11.68	11.79	11.60	11.74	11.74	0.51%	290,228
Jun 30, 2026	11.90	11.90	11.65	11.68	11.68	-1.85%	416,281
Jun 29, 2026	11.85	11.95	11.72	11.90	11.90	0.76%	437,477
Jun 26, 2026	11.85	11.90	11.52	11.81	11.81	-1.09%	204,585
Jun 25, 2026	12.01	12.01	11.81	11.94	11.94	-0.58%	96,478
Jun 24, 2026	12.08	12.10	11.93	12.01	12.01	0.89%	194,600
Jun 23, 2026	12.52	12.56	12.49	12.55	11.90	0.36%	351,895
Jun 22, 2026	12.50	12.55	12.27	12.50	11.86	-0.22%	115,419
Jun 18, 2026	12.51	12.57	12.48	12.53	11.89	-0.36%	119,722
Jun 17, 2026	12.59	12.59	12.50	12.57	11.93	0.22%	190,913
Jun 16, 2026	12.56	12.57	12.52	12.55	11.90	-0.07%	87,731
Jun 15, 2026	12.50	12.56	12.49	12.56	11.91	0.51%	122,188
Jun 12, 2026	12.36	12.49	12.36	12.49	11.85	1.10%	172,367
Jun 11, 2026	12.29	12.36	12.28	12.36	11.72	-	98,104
Jun 10, 2026	12.35	12.39	12.30	12.36	11.72	-	153,406
Jun 9, 2026	12.36	12.36	12.22	12.36	11.72	0.82%	109,538
Jun 8, 2026	12.36	12.36	12.22	12.26	11.63	-1.46%	273,989
Jun 5, 2026	12.41	12.48	12.27	12.44	11.80	-	156,662
Jun 4, 2026	12.47	12.47	12.42	12.44	11.80	-0.36%	110,800
Jun 3, 2026	12.49	12.49	12.38	12.48	11.84	0.59%	112,684
Jun 2, 2026	12.28	12.49	12.26	12.41	11.77	0.66%	123,901
Jun 1, 2026	12.36	12.36	12.18	12.33	11.70	0.15%	146,410
May 29, 2026	12.20	12.39	12.18	12.31	11.68	0.59%	222,770
May 28, 2026	12.17	12.31	12.15	12.24	11.61	0.15%	114,624
May 27, 2026	12.36	12.38	12.14	12.22	11.59	-0.59%	218,667
May 26, 2026	12.36	12.40	12.26	12.29	11.66	-0.88%	250,418
May 25, 2026	12.56	12.56	12.36	12.40	11.77	-0.87%	204,809
May 22, 2026	12.51	12.51	12.46	12.51	11.87	-	95,726
May 21, 2026	12.55	12.56	12.46	12.51	11.87	-0.29%	293,161
May 20, 2026	12.52	12.57	12.46	12.55	11.90	-	122,533
May 19, 2026	12.50	12.57	12.47	12.55	11.90	0.36%	127,638
May 18, 2026	12.55	12.57	12.46	12.50	11.86	-0.36%	148,682
May 15, 2026	12.57	12.63	12.53	12.55	11.90	-0.29%	105,597
May 14, 2026	12.62	12.66	12.52	12.58	11.94	-0.36%	218,952
May 13, 2026	12.58	12.64	12.56	12.63	11.98	0.14%	177,892
May 12, 2026	12.65	12.66	12.56	12.61	11.96	-0.29%	157,586
May 11, 2026	12.66	12.71	12.63	12.65	12.00	-0.14%	190,971
May 8, 2026	12.66	12.68	12.61	12.66	12.02	0.22%	101,981
May 7, 2026	12.63	12.66	12.60	12.64	11.99	0.22%	121,077