SHE:000066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.34	11.34	10.89	11.20	11.20	-	34,206,724
Oct 29, 2026	11.58	11.72	11.19	11.20	11.20	-2.44%	70,126,091
Oct 28, 2026	11.51	11.64	11.38	11.48	11.48	0.53%	50,789,319
Oct 27, 2026	11.78	11.85	11.41	11.42	11.42	-2.73%	45,110,247
Oct 26, 2026	11.66	11.87	11.63	11.74	11.74	-0.34%	48,163,239
Oct 23, 2026	11.34	11.83	11.04	11.78	11.78	2.26%	95,424,680
Oct 22, 2026	12.14	12.19	11.52	11.52	11.52	-5.81%	119,692,349
Oct 21, 2026	13.50	13.55	12.20	12.23	12.23	-8.94%	168,280,408
Oct 20, 2026	13.29	13.53	13.25	13.43	13.43	0.07%	37,858,736
Oct 19, 2026	13.02	13.55	13.00	13.42	13.42	2.21%	49,391,006
Oct 16, 2026	13.20	13.28	13.06	13.13	13.13	0.77%	41,658,450
Oct 15, 2026	13.02	13.25	13.00	13.03	13.03	-2.69%	49,168,675
Oct 14, 2026	13.50	13.63	13.38	13.39	13.39	-1.11%	38,784,518
Oct 13, 2026	13.34	13.73	13.28	13.54	13.54	-0.37%	49,967,265
Oct 12, 2026	13.83	13.88	13.59	13.59	13.59	-2.51%	48,904,621
Oct 9, 2026	13.78	13.96	13.40	13.94	13.94	0.65%	80,419,862
Oct 8, 2026	14.06	14.33	13.77	13.85	13.85	-1.77%	75,082,273
Sep 30, 2026	14.43	14.52	14.03	14.10	14.10	-2.22%	85,862,801
Sep 29, 2026	14.06	14.65	14.06	14.42	14.42	1.84%	94,872,707
Sep 28, 2026	14.84	14.90	14.12	14.16	14.16	-4.32%	111,798,563
Sep 24, 2026	15.21	15.45	14.80	14.80	14.80	-2.25%	152,090,113
Sep 23, 2026	15.61	15.72	15.09	15.14	15.14	-4.60%	299,805,214
Sep 22, 2026	16.32	16.32	15.60	15.87	15.87	6.94%	412,884,197
Sep 21, 2026	14.15	14.98	14.15	14.84	14.84	5.10%	143,916,104
Sep 18, 2026	14.03	14.20	13.99	14.12	14.12	1.80%	60,450,014
Sep 17, 2026	13.97	14.12	13.86	13.87	13.87	-1.98%	48,324,010
Sep 16, 2026	13.75	14.32	13.63	14.15	14.15	2.09%	61,261,729
Sep 15, 2026	13.91	14.05	13.85	13.86	13.86	-0.43%	33,395,930
Sep 14, 2026	13.90	14.00	13.86	13.92	13.92	0.22%	31,832,595
Sep 11, 2026	13.88	13.99	13.75	13.89	13.89	-1.56%	55,034,678
Sep 10, 2026	14.30	14.34	14.10	14.11	14.11	-3.02%	67,262,470
Sep 9, 2026	14.99	15.08	14.50	14.55	14.55	-0.27%	75,570,810
Sep 8, 2026	14.70	14.87	14.54	14.59	14.59	-1.35%	87,154,482
Sep 7, 2026	14.35	14.99	14.21	14.79	14.79	3.94%	120,716,342
Sep 4, 2026	14.60	14.65	14.17	14.23	14.23	-2.00%	76,273,647
Sep 3, 2026	14.62	14.72	14.36	14.52	14.52	0.76%	68,780,930
Sep 2, 2026	14.34	14.54	14.25	14.41	14.41	-0.69%	44,185,040
Sep 1, 2026	14.52	14.67	14.48	14.51	14.51	-0.55%	59,108,140
Aug 31, 2026	14.05	14.63	14.00	14.59	14.59	2.31%	80,164,359
Aug 28, 2026	14.39	14.54	14.23	14.26	14.26	-0.70%	67,983,016
Aug 27, 2026	14.15	14.37	14.11	14.36	14.36	1.92%	62,911,770
Aug 26, 2026	14.08	14.25	14.03	14.09	14.09	0.28%	49,263,340
Aug 25, 2026	13.76	14.10	13.73	14.05	14.05	1.22%	47,097,079
Aug 24, 2026	14.27	14.31	13.81	13.88	13.88	-2.73%	61,952,311
Aug 21, 2026	14.04	14.35	13.85	14.27	14.27	0.85%	56,892,728
Aug 20, 2026	14.35	14.43	14.13	14.15	14.15	-0.91%	68,683,930
Aug 19, 2026	14.80	14.89	14.23	14.28	14.28	-6.24%	122,676,513
Aug 18, 2026	15.12	15.39	14.61	15.23	15.23	0.26%	180,994,100
Aug 17, 2026	14.92	15.24	14.81	15.19	15.19	1.27%	112,887,322
Aug 14, 2026	15.00	15.10	14.61	15.00	15.00	-0.79%	140,459,600