SHE:000419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	6.43	6.48	6.40	6.42	6.42	-0.47%	8,417,600
Jan 27, 2026	6.53	6.55	6.34	6.45	6.45	-1.53%	10,011,080
Jan 26, 2026	6.61	6.61	6.45	6.55	6.55	-1.06%	13,549,620
Jan 23, 2026	6.62	6.63	6.58	6.62	6.62	-	11,202,700
Jan 22, 2026	6.58	6.62	6.55	6.62	6.62	0.30%	10,618,380
Jan 21, 2026	6.55	6.61	6.47	6.60	6.60	0.15%	11,515,680
Jan 20, 2026	6.48	6.63	6.43	6.59	6.59	1.70%	16,724,680
Jan 19, 2026	6.28	6.49	6.27	6.48	6.48	3.02%	12,564,380
Jan 16, 2026	6.37	6.39	6.26	6.29	6.29	-1.10%	11,751,900
Jan 15, 2026	6.34	6.43	6.31	6.36	6.36	-0.16%	11,516,200
Jan 14, 2026	6.41	6.51	6.28	6.37	6.37	-0.62%	19,203,150
Jan 13, 2026	6.53	6.62	6.41	6.41	6.41	-2.14%	20,493,896
Jan 12, 2026	6.55	6.55	6.47	6.55	6.55	-0.15%	20,838,749
Jan 9, 2026	6.44	6.58	6.42	6.56	6.56	2.02%	24,724,370
Jan 8, 2026	6.40	6.48	6.33	6.43	6.43	0.16%	11,849,700
Jan 7, 2026	6.46	6.47	6.38	6.42	6.42	-1.08%	12,804,900
Jan 6, 2026	6.43	6.57	6.41	6.49	6.49	0.46%	17,077,328
Jan 5, 2026	6.40	6.46	6.35	6.46	6.46	1.10%	14,954,600
Dec 31, 2025	6.45	6.48	6.31	6.39	6.39	-0.93%	15,961,500
Dec 30, 2025	6.63	6.65	6.34	6.45	6.45	-1.83%	22,270,550
Dec 29, 2025	6.80	6.80	6.47	6.57	6.57	-2.95%	26,355,660
Dec 26, 2025	6.66	6.84	6.64	6.77	6.77	1.20%	32,195,720
Dec 25, 2025	6.73	6.75	6.57	6.69	6.69	-	27,238,970
Dec 24, 2025	6.74	6.75	6.56	6.69	6.69	-0.89%	30,869,030
Dec 23, 2025	6.75	6.84	6.66	6.75	6.75	-1.60%	43,277,560
Dec 22, 2025	6.80	6.96	6.76	6.86	6.86	-2.70%	76,162,810
Dec 19, 2025	6.43	7.05	6.37	7.05	7.05	9.98%	62,390,960
Dec 18, 2025	6.23	6.45	6.19	6.41	6.41	2.40%	17,637,403
Dec 17, 2025	6.28	6.37	6.15	6.26	6.26	0.64%	15,878,400
Dec 16, 2025	6.08	6.36	6.07	6.22	6.22	2.64%	16,040,840
Dec 15, 2025	5.96	6.14	5.95	6.06	6.06	1.34%	10,176,600
Dec 12, 2025	6.12	6.12	5.96	5.98	5.98	-2.29%	13,608,000
Dec 11, 2025	6.38	6.39	6.08	6.12	6.12	-3.77%	15,401,200
Dec 10, 2025	6.32	6.45	6.29	6.36	6.36	1.44%	14,346,470
Dec 9, 2025	6.35	6.41	6.18	6.27	6.27	-1.26%	17,658,660
Dec 8, 2025	6.46	6.48	6.33	6.35	6.35	-1.40%	7,510,700
Dec 5, 2025	6.33	6.45	6.25	6.44	6.44	1.74%	7,375,100
Dec 4, 2025	6.47	6.48	6.30	6.33	6.33	-2.16%	8,504,500
Dec 3, 2025	6.55	6.56	6.46	6.47	6.47	-0.92%	9,331,101
Dec 2, 2025	6.48	6.57	6.43	6.53	6.53	0.46%	10,764,456
Dec 1, 2025	6.50	6.57	6.44	6.50	6.50	-0.61%	11,379,800
Nov 28, 2025	6.40	6.54	6.32	6.54	6.54	1.87%	11,660,840
Nov 27, 2025	6.33	6.45	6.30	6.42	6.42	1.42%	9,657,880
Nov 26, 2025	6.28	6.39	6.25	6.33	6.33	0.96%	7,256,400
Nov 25, 2025	6.20	6.31	6.12	6.27	6.27	1.46%	7,958,500
Nov 24, 2025	6.11	6.21	6.08	6.18	6.18	2.83%	11,004,780
Nov 21, 2025	6.27	6.32	6.00	6.01	6.01	-4.45%	11,077,900
Nov 20, 2025	6.37	6.40	6.21	6.29	6.29	-1.56%	9,507,660
Nov 19, 2025	6.42	6.47	6.34	6.39	6.39	0.16%	7,990,520
Nov 18, 2025	6.46	6.47	6.33	6.38	6.38	-1.24%	7,009,320