SHE:200581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.29	13.42	13.14	13.42	13.42	0.98%	679,004
Sep 4, 2025	13.38	13.40	13.22	13.29	13.29	-1.04%	348,925
Sep 3, 2025	13.40	13.60	13.19	13.43	13.43	-0.22%	699,956
Sep 2, 2025	13.60	13.61	13.33	13.46	13.46	-1.10%	487,100
Sep 1, 2025	13.66	13.66	13.46	13.61	13.61	0.29%	492,400
Aug 29, 2025	13.71	13.90	13.57	13.57	13.57	-1.67%	669,750
Aug 28, 2025	13.40	13.98	13.39	13.80	13.80	3.06%	1,313,060
Aug 27, 2025	13.54	13.54	13.38	13.39	13.39	-0.74%	554,473
Aug 26, 2025	13.56	13.60	13.30	13.49	13.49	-1.68%	1,066,323
Aug 25, 2025	13.50	13.80	13.50	13.72	13.72	1.93%	1,083,360
Aug 22, 2025	13.30	13.46	13.21	13.46	13.46	1.66%	648,447
Aug 21, 2025	13.18	13.30	13.10	13.24	13.24	0.46%	584,780
Aug 20, 2025	13.04	13.18	13.02	13.18	13.18	1.07%	769,438
Aug 19, 2025	13.09	13.10	13.03	13.04	13.04	-0.31%	384,200
Aug 18, 2025	13.12	13.13	12.98	13.08	13.08	0.08%	601,056
Aug 15, 2025	12.96	13.08	12.96	13.07	13.07	0.77%	311,315
Aug 14, 2025	13.01	13.01	12.90	12.97	12.97	-0.23%	323,295
Aug 13, 2025	12.93	13.00	12.92	13.00	13.00	0.54%	307,913
Aug 12, 2025	13.00	13.04	12.91	12.93	12.93	-0.69%	352,023
Aug 11, 2025	13.07	13.09	12.99	13.02	13.02	0.15%	517,767
Aug 8, 2025	13.08	13.08	13.00	13.00	13.00	-	269,900
Aug 7, 2025	13.05	13.05	12.90	13.00	13.00	-0.15%	526,441
Aug 6, 2025	12.85	13.13	12.80	13.02	13.02	1.32%	1,450,040
Aug 5, 2025	12.87	12.87	12.82	12.85	12.85	-	347,996
Aug 4, 2025	12.80	12.87	12.74	12.85	12.85	0.08%	359,925
Aug 1, 2025	12.79	12.89	12.71	12.84	12.84	0.39%	323,273
Jul 31, 2025	12.91	12.96	12.76	12.79	12.79	-1.08%	425,077
Jul 30, 2025	12.94	12.95	12.86	12.93	12.93	-0.08%	333,200
Jul 29, 2025	12.85	12.95	12.84	12.94	12.94	0.78%	635,323
Jul 28, 2025	12.66	12.85	12.66	12.84	12.84	1.42%	1,187,255
Jul 25, 2025	12.66	12.67	12.63	12.66	12.66	-	269,696
Jul 24, 2025	12.65	12.66	12.58	12.66	12.66	0.32%	421,443
Jul 23, 2025	12.59	12.66	12.59	12.62	12.62	0.16%	494,995
Jul 22, 2025	12.67	12.67	12.54	12.60	12.60	-0.63%	1,004,781
Jul 21, 2025	13.18	13.18	12.62	12.68	12.68	4.97%	3,303,624
Jul 18, 2025	12.08	12.10	12.06	12.08	12.08	-	116,923
Jul 17, 2025	12.07	12.08	12.05	12.08	12.08	0.42%	187,721
Jul 16, 2025	12.09	12.10	12.02	12.03	12.03	-0.25%	209,500
Jul 15, 2025	12.05	12.09	12.01	12.06	12.06	0.08%	122,900
Jul 14, 2025	12.03	12.10	11.99	12.05	12.05	-	206,800
Jul 11, 2025	12.05	12.08	12.03	12.05	12.05	-	181,000
Jul 10, 2025	12.08	12.08	11.95	12.05	12.05	0.17%	194,076
Jul 9, 2025	11.95	12.04	11.95	12.03	12.03	0.67%	165,800
Jul 8, 2025	11.88	11.95	11.88	11.95	11.95	0.84%	140,500
Jul 7, 2025	11.83	11.88	11.82	11.85	11.85	-0.25%	145,185
Jul 4, 2025	11.91	11.93	11.87	11.88	11.88	-0.25%	118,385
Jul 3, 2025	11.90	11.94	11.84	11.91	11.91	0.34%	199,716
Jul 2, 2025	11.90	11.96	11.87	11.87	11.87	-0.84%	319,221
Jul 1, 2025	12.03	12.03	11.89	11.97	11.97	-0.17%	151,756
Jun 30, 2025	11.87	11.99	11.87	11.99	11.99	0.93%	260,306