SHE:000060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.20	6.23	6.13	6.13	-	-1.13%	42,937,185
Sep 22, 2026	6.21	6.27	6.19	6.20	6.20	0.16%	75,364,916
Sep 21, 2026	6.19	6.23	6.14	6.19	6.19	-	67,121,932
Sep 18, 2026	6.24	6.25	6.16	6.19	6.19	0.65%	60,654,210
Sep 17, 2026	6.19	6.27	6.11	6.15	6.15	-1.13%	65,768,950
Sep 16, 2026	6.15	6.27	6.06	6.22	6.22	1.47%	79,498,200
Sep 15, 2026	6.15	6.20	6.11	6.13	6.13	-0.65%	53,202,956
Sep 14, 2026	6.13	6.22	6.11	6.17	6.17	-0.96%	51,666,260
Sep 11, 2026	6.35	6.35	6.09	6.23	6.23	-5.75%	181,995,943
Sep 10, 2026	6.66	6.72	6.58	6.61	6.61	-1.05%	85,899,965
Sep 9, 2026	6.58	6.71	6.56	6.68	6.68	1.37%	113,855,928
Sep 8, 2026	6.51	6.66	6.49	6.59	6.59	2.17%	124,249,532
Sep 7, 2026	6.47	6.50	6.42	6.45	6.45	-0.92%	75,891,401
Sep 4, 2026	6.67	6.69	6.48	6.51	6.51	-1.66%	102,401,415
Sep 3, 2026	6.66	6.68	6.59	6.62	6.62	0.46%	80,638,921
Sep 2, 2026	6.67	6.67	6.49	6.59	6.59	-3.65%	132,740,272
Sep 1, 2026	6.96	7.04	6.81	6.84	6.84	-0.15%	113,233,756
Aug 31, 2026	6.78	6.85	6.61	6.85	6.85	-1.15%	122,780,644
Aug 28, 2026	6.84	6.97	6.76	6.93	6.93	1.32%	164,310,553
Aug 27, 2026	6.68	6.88	6.65	6.84	6.84	1.79%	142,284,963
Aug 26, 2026	6.58	6.82	6.57	6.72	6.72	2.44%	153,207,549
Aug 25, 2026	6.61	6.67	6.44	6.56	6.56	-1.50%	102,896,446
Aug 24, 2026	6.76	6.79	6.55	6.66	6.66	-0.30%	111,464,726
Aug 21, 2026	6.52	6.68	6.46	6.68	6.68	2.61%	115,477,668
Aug 20, 2026	6.54	6.67	6.46	6.51	6.51	1.24%	104,348,836
Aug 19, 2026	6.51	6.57	6.40	6.43	6.43	-3.16%	94,642,980
Aug 18, 2026	6.69	6.78	6.57	6.64	6.64	-1.34%	91,627,804
Aug 17, 2026	6.68	6.74	6.62	6.73	6.73	2.91%	99,202,550
Aug 14, 2026	6.47	6.56	6.43	6.54	6.54	0.62%	88,527,820
Aug 13, 2026	6.75	6.78	6.49	6.50	6.50	-3.70%	122,595,708
Aug 12, 2026	6.66	6.86	6.66	6.75	6.75	0.90%	100,579,348
Aug 11, 2026	6.94	7.03	6.67	6.69	6.69	-3.60%	168,976,868
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%	174,928,308
Aug 6, 2026	6.77	6.78	6.48	6.59	6.59	-1.79%	218,738,420
Aug 5, 2026	6.30	6.80	6.25	6.71	6.71	4.03%	257,949,457
Aug 4, 2026	6.35	6.48	6.34	6.45	6.45	1.57%	103,474,645
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%	109,444,149
Jul 30, 2026	6.28	6.35	6.15	6.23	6.23	-0.95%	92,053,523
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%	99,429,844
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%	134,406,356
Jul 20, 2026	6.05	6.15	5.88	5.95	5.95	-0.83%	100,667,850
Jul 17, 2026	6.18	6.23	5.96	6.00	6.00	-3.85%	112,625,648
Jul 16, 2026	6.19	6.34	6.16	6.24	6.24	-0.32%	80,874,823