SHE:301066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.20	12.22	11.87	12.03	12.03	-1.47%	3,739,700
Aug 25, 2026	11.80	12.24	11.74	12.21	12.21	3.04%	2,896,200
Aug 24, 2026	12.16	12.45	11.77	11.85	11.85	-0.67%	4,287,817
Aug 21, 2026	12.01	12.02	11.73	11.93	11.93	-0.67%	2,480,693
Aug 20, 2026	11.98	12.08	11.82	12.01	12.01	1.18%	2,656,939
Aug 19, 2026	12.13	12.28	11.79	11.87	11.87	-3.81%	3,974,839
Aug 18, 2026	12.39	12.79	12.12	12.34	12.34	0.41%	4,326,847
Aug 17, 2026	12.21	12.34	12.08	12.29	12.29	1.65%	3,012,000
Aug 14, 2026	12.24	12.35	12.03	12.09	12.09	-1.71%	2,942,575
Aug 13, 2026	12.56	12.60	12.28	12.30	12.30	-1.99%	3,277,000
Aug 12, 2026	12.46	12.63	12.36	12.55	12.55	0.72%	2,365,415
Aug 11, 2026	12.72	12.72	12.32	12.46	12.46	-0.95%	2,186,040
Aug 10, 2026	12.21	12.62	12.09	12.58	12.58	2.28%	3,473,640
Aug 7, 2026	12.65	12.65	12.02	12.30	12.30	-1.60%	3,604,614
Aug 6, 2026	12.56	12.64	12.31	12.50	12.50	-0.56%	2,953,109
Aug 5, 2026	12.41	12.71	12.39	12.57	12.57	0.96%	3,984,160
Aug 4, 2026	12.29	12.58	12.08	12.45	12.45	2.30%	4,408,801
Aug 3, 2026	12.09	12.28	12.00	12.17	12.17	0.66%	3,878,671
Jul 31, 2026	11.86	12.18	11.71	12.09	12.09	2.72%	4,475,253
Jul 30, 2026	11.67	12.29	11.62	11.77	11.77	0.34%	6,398,282
Jul 29, 2026	11.31	11.96	11.22	11.73	11.73	3.62%	5,914,282
Jul 28, 2026	11.00	11.48	11.00	11.32	11.32	1.89%	3,745,600
Jul 27, 2026	10.69	11.19	10.50	11.11	11.11	4.81%	3,360,676
Jul 24, 2026	10.86	10.89	10.53	10.60	10.60	-3.02%	2,170,000
Jul 23, 2026	10.56	10.96	10.51	10.93	10.93	2.82%	3,024,360
Jul 22, 2026	10.77	10.92	10.57	10.63	10.63	-2.30%	2,926,894
Jul 21, 2026	10.99	11.06	10.46	10.88	10.88	-0.18%	4,723,039
Jul 20, 2026	11.26	11.56	10.70	10.90	10.90	-3.20%	5,276,066
Jul 17, 2026	11.83	12.02	11.08	11.26	11.26	-4.90%	5,423,000
Jul 16, 2026	11.35	11.98	11.34	11.84	11.84	2.96%	4,432,700
Jul 15, 2026	11.27	11.60	11.25	11.50	11.50	1.59%	3,039,858
Jul 14, 2026	11.20	11.33	11.03	11.32	11.32	0.80%	2,883,800
Jul 13, 2026	11.53	11.65	11.21	11.23	11.23	-3.93%	4,073,420
Jul 10, 2026	11.51	12.04	11.30	11.69	11.69	1.56%	5,365,800
Jul 9, 2026	11.39	11.59	11.00	11.51	11.51	0.09%	4,610,685
Jul 8, 2026	11.32	11.72	11.10	11.50	11.50	1.23%	4,095,695
Jul 7, 2026	11.68	11.80	11.33	11.36	11.36	-2.66%	3,802,342
Jul 6, 2026	12.28	12.32	11.60	11.67	11.67	-4.73%	4,253,700
Jul 3, 2026	11.90	12.38	11.76	12.25	12.25	3.11%	4,632,600
Jul 2, 2026	11.81	12.20	11.70	11.88	11.88	0.34%	4,215,100
Jul 1, 2026	11.63	12.05	11.44	11.84	11.84	1.98%	4,876,019
Jun 30, 2026	11.90	11.90	11.52	11.61	11.61	-0.43%	3,609,550
Jun 29, 2026	11.69	11.74	11.20	11.71	11.66	0.09%	5,046,542
Jun 26, 2026	11.95	12.22	11.70	11.70	11.65	-3.07%	3,740,706
Jun 25, 2026	12.43	12.43	11.96	12.07	12.02	-2.90%	4,436,180
Jun 24, 2026	13.06	13.11	12.38	12.43	12.38	-4.90%	4,862,481
Jun 23, 2026	12.77	13.38	12.70	13.07	13.01	2.19%	4,550,520
Jun 22, 2026	12.94	13.02	12.45	12.79	12.74	-1.46%	5,148,530
Jun 18, 2026	13.08	13.30	12.50	12.98	12.92	-1.59%	6,125,220
Jun 17, 2026	13.80	14.20	13.14	13.19	13.13	-2.44%	8,998,424