SHE:000060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	6.94	7.03	6.89	6.89	-	-0.72%	50,244,349
Aug 10, 2026	6.90	7.00	6.81	6.94	6.94	1.91%	155,815,000
Aug 7, 2026	6.63	6.82	6.60	6.81	6.81	3.34%	174,928,300
Aug 6, 2026	6.77	6.78	6.48	6.59	6.59	-1.79%	218,763,420
Aug 5, 2026	6.30	6.80	6.25	6.71	6.71	4.03%	257,949,400
Aug 4, 2026	6.35	6.48	6.34	6.45	6.45	1.57%	103,480,245
Aug 3, 2026	6.31	6.37	6.24	6.35	6.35	0.63%	86,810,974
Jul 31, 2026	6.33	6.40	6.28	6.31	6.31	1.28%	109,444,100
Jul 30, 2026	6.28	6.35	6.15	6.23	6.23	-0.95%	92,053,520
Jul 29, 2026	6.18	6.35	6.12	6.29	6.29	1.94%	98,357,700
Jul 28, 2026	6.16	6.21	6.12	6.17	6.17	-1.59%	65,504,605
Jul 27, 2026	6.16	6.28	6.13	6.27	6.27	2.62%	71,571,005
Jul 24, 2026	6.25	6.30	6.11	6.11	6.11	-4.98%	99,440,744
Jul 23, 2026	6.29	6.46	6.24	6.43	6.43	2.55%	119,529,195
Jul 22, 2026	6.19	6.40	6.10	6.27	6.27	0.80%	142,854,430
Jul 21, 2026	5.99	6.22	5.92	6.22	6.22	4.54%	134,452,256
Jul 20, 2026	6.05	6.15	5.88	5.95	5.95	-0.83%	100,685,950
Jul 17, 2026	6.18	6.23	5.96	6.00	6.00	-3.85%	112,652,048
Jul 16, 2026	6.19	6.34	6.16	6.24	6.24	-0.32%	80,888,023
Jul 15, 2026	6.45	6.46	6.24	6.26	6.26	-2.95%	100,622,024
Jul 14, 2026	6.11	6.45	6.07	6.45	6.45	5.56%	128,591,648
Jul 13, 2026	6.41	6.41	6.10	6.11	6.11	-5.86%	125,522,540
Jul 10, 2026	6.51	6.67	6.46	6.49	6.49	-	132,769,400
Jul 9, 2026	6.54	6.59	6.19	6.49	6.49	-0.69%	174,832,539
Jul 8, 2026	6.83	6.88	6.59	6.59	6.54	-4.08%	145,817,470
Jul 7, 2026	7.16	7.21	6.85	6.87	6.81	-6.91%	270,151,159
Jul 6, 2026	7.51	7.95	7.31	7.38	7.32	2.07%	403,293,180
Jul 3, 2026	7.54	7.58	7.22	7.23	7.17	-2.43%	200,834,111
Jul 2, 2026	7.62	7.76	7.32	7.41	7.35	-3.14%	208,707,428
Jul 1, 2026	7.50	7.84	7.43	7.65	7.59	1.06%	181,199,978
Jun 30, 2026	7.68	7.69	7.43	7.57	7.51	-3.20%	219,553,630
Jun 29, 2026	7.71	8.07	7.66	7.82	7.75	1.82%	263,669,016
Jun 26, 2026	7.96	8.29	7.59	7.68	7.62	-3.52%	309,116,575
Jun 25, 2026	8.09	8.46	7.88	7.96	7.89	-2.57%	298,190,085
Jun 24, 2026	7.89	8.23	7.67	8.17	8.10	3.03%	351,555,886
Jun 23, 2026	8.87	8.91	7.93	7.93	7.86	-9.99%	461,754,351
Jun 22, 2026	8.19	8.81	8.09	8.81	8.74	9.99%	444,866,300
Jun 18, 2026	8.04	8.28	7.85	8.01	7.94	0.50%	250,429,900
Jun 17, 2026	8.00	8.22	7.91	7.97	7.90	-0.62%	234,404,600
Jun 16, 2026	7.92	8.15	7.82	8.02	7.95	1.26%	267,061,400
Jun 15, 2026	7.80	7.94	7.69	7.92	7.85	4.76%	324,667,000
Jun 12, 2026	7.34	7.82	7.25	7.56	7.50	5.44%	338,230,100
Jun 11, 2026	6.93	7.35	6.91	7.17	7.11	3.17%	231,693,400
Jun 10, 2026	7.03	7.15	6.85	6.95	6.89	-2.93%	184,636,100
Jun 9, 2026	7.10	7.25	6.98	7.16	7.10	3.02%	190,388,569
Jun 8, 2026	7.06	7.37	6.88	6.95	6.89	-6.71%	250,778,904
Jun 5, 2026	7.70	7.75	7.38	7.45	7.39	-4.49%	271,831,200
Jun 4, 2026	8.04	8.05	7.77	7.80	7.73	-4.53%	281,278,400
Jun 3, 2026	7.78	8.44	7.72	8.17	8.10	4.21%	412,198,100
Jun 2, 2026	7.74	7.93	7.54	7.84	7.77	2.08%	229,416,600