SHE:000069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.53	2.57	2.50	2.56	2.56	0.79%	61,709,046
Dec 4, 2025	2.63	2.65	2.52	2.54	2.54	-3.79%	134,849,900
Dec 3, 2025	2.73	2.73	2.63	2.64	2.64	-2.94%	83,899,430
Dec 2, 2025	2.65	2.80	2.61	2.72	2.72	2.26%	119,496,800
Dec 1, 2025	2.65	2.69	2.63	2.66	2.66	-	75,825,320
Nov 28, 2025	2.63	2.66	2.57	2.66	2.66	1.14%	77,045,220
Nov 27, 2025	2.66	2.68	2.55	2.63	2.63	-1.87%	101,236,600
Nov 26, 2025	2.70	2.74	2.66	2.68	2.68	-1.11%	85,309,550
Nov 25, 2025	2.66	2.77	2.61	2.71	2.71	1.88%	136,085,666
Nov 24, 2025	2.68	2.74	2.65	2.66	2.66	-0.75%	140,868,600
Nov 21, 2025	2.66	2.82	2.64	2.68	2.68	-1.11%	224,611,963
Nov 20, 2025	2.65	2.75	2.58	2.71	2.71	3.04%	213,855,000
Nov 19, 2025	2.72	2.75	2.60	2.63	2.63	-3.31%	137,034,700
Nov 18, 2025	2.85	2.86	2.69	2.72	2.72	-4.23%	178,523,500
Nov 17, 2025	2.78	2.90	2.77	2.84	2.84	1.79%	176,853,900
Nov 14, 2025	2.80	2.92	2.78	2.79	2.79	-1.06%	208,694,800
Nov 13, 2025	2.78	2.84	2.74	2.82	2.82	0.36%	282,340,600
Nov 12, 2025	2.91	2.92	2.79	2.81	2.81	-4.10%	467,961,900
Nov 11, 2025	2.71	2.93	2.69	2.93	2.93	10.15%	337,048,900
Nov 10, 2025	2.48	2.66	2.48	2.66	2.66	9.92%	257,838,300
Nov 7, 2025	2.40	2.46	2.39	2.42	2.42	0.41%	59,403,480
Nov 6, 2025	2.43	2.43	2.39	2.41	2.41	-0.41%	55,294,870
Nov 5, 2025	2.38	2.44	2.37	2.42	2.42	1.68%	81,014,340
Nov 4, 2025	2.40	2.41	2.37	2.38	2.38	-0.83%	63,103,500
Nov 3, 2025	2.40	2.44	2.37	2.40	2.40	0.84%	66,170,510
Oct 31, 2025	2.39	2.42	2.37	2.38	2.38	-	65,821,300
Oct 30, 2025	2.39	2.40	2.37	2.38	2.38	-0.42%	47,912,600
Oct 29, 2025	2.40	2.41	2.36	2.39	2.39	-0.83%	58,119,500
Oct 28, 2025	2.43	2.43	2.40	2.41	2.41	-0.41%	38,342,380
Oct 27, 2025	2.43	2.44	2.41	2.42	2.42	-0.41%	54,417,900
Oct 24, 2025	2.47	2.51	2.42	2.43	2.43	-2.41%	83,904,500
Oct 23, 2025	2.52	2.54	2.44	2.49	2.49	-0.80%	77,273,010
Oct 22, 2025	2.46	2.53	2.45	2.51	2.51	1.62%	104,476,300
Oct 21, 2025	2.42	2.49	2.40	2.47	2.47	2.49%	85,290,390
Oct 20, 2025	2.42	2.44	2.40	2.41	2.41	-	59,602,260
Oct 17, 2025	2.47	2.51	2.39	2.41	2.41	-2.43%	95,410,030
Oct 16, 2025	2.50	2.51	2.45	2.47	2.47	-1.20%	68,926,010
Oct 15, 2025	2.54	2.57	2.48	2.50	2.50	-1.57%	93,325,110
Oct 14, 2025	2.55	2.61	2.53	2.54	2.54	-0.78%	99,844,830
Oct 13, 2025	2.54	2.59	2.51	2.56	2.56	-1.92%	87,397,490
Oct 10, 2025	2.56	2.64	2.55	2.61	2.61	1.56%	127,538,700
Oct 9, 2025	2.65	2.66	2.52	2.57	2.57	-3.02%	135,876,300
Sep 30, 2025	2.60	2.68	2.56	2.65	2.65	2.71%	138,247,700
Sep 29, 2025	2.54	2.64	2.48	2.58	2.58	1.18%	121,222,100
Sep 26, 2025	2.51	2.64	2.48	2.55	2.55	1.19%	149,206,500
Sep 25, 2025	2.56	2.56	2.48	2.52	2.52	-1.56%	115,170,100
Sep 24, 2025	2.54	2.63	2.51	2.56	2.56	0.39%	165,137,100
Sep 23, 2025	2.65	2.68	2.46	2.55	2.55	-5.56%	324,683,100
Sep 22, 2025	2.48	2.75	2.42	2.70	2.70	8.00%	445,357,100
Sep 19, 2025	2.49	2.52	2.39	2.50	2.50	0.40%	155,502,800