SHE:000586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.01	10.25	9.53	9.92	9.92	-2.46%	7,054,400
Nov 5, 2026	9.80	10.21	9.68	10.17	10.17	3.25%	6,148,799
Nov 4, 2026	9.76	9.93	9.20	9.85	9.85	1.65%	7,227,901
Nov 3, 2026	9.86	10.15	9.55	9.69	9.69	-1.72%	5,306,100
Nov 2, 2026	9.70	9.95	9.45	9.86	9.86	1.86%	4,859,800
Oct 30, 2026	10.01	10.38	9.66	9.68	9.68	-5.84%	5,446,400
Oct 29, 2026	10.64	10.72	10.25	10.28	10.28	-4.46%	4,171,200
Oct 28, 2026	10.84	10.92	10.31	10.76	10.76	0.09%	5,789,300
Oct 27, 2026	11.54	11.67	10.74	10.75	10.75	-6.11%	6,291,600
Oct 26, 2026	11.09	11.81	10.80	11.45	11.45	2.69%	8,117,900
Oct 23, 2026	10.83	11.15	10.12	11.15	11.15	-0.18%	8,353,800
Oct 22, 2026	11.82	12.29	11.06	11.17	11.17	-5.50%	7,203,100
Oct 21, 2026	11.91	12.19	11.75	11.82	11.82	1.03%	4,020,100
Oct 20, 2026	11.47	11.98	11.31	11.70	11.70	1.92%	4,773,300
Oct 19, 2026	11.30	11.63	10.95	11.48	11.48	0.26%	4,955,300
Oct 16, 2026	11.50	11.77	11.32	11.45	11.45	1.51%	5,170,000
Oct 15, 2026	11.65	11.68	11.24	11.28	11.28	-4.89%	4,168,500
Oct 14, 2026	12.24	12.24	11.84	11.86	11.86	-2.06%	4,580,800
Oct 13, 2026	11.63	12.20	11.16	12.11	12.11	2.89%	5,542,100
Oct 12, 2026	12.26	12.26	11.74	11.77	11.77	-3.76%	4,309,900
Oct 9, 2026	12.28	12.28	11.43	12.23	12.23	-0.73%	7,241,000
Oct 8, 2026	12.51	12.85	12.00	12.32	12.32	-1.52%	5,997,600
Sep 30, 2026	12.89	13.00	12.47	12.51	12.51	-2.04%	4,718,700
Sep 29, 2026	12.64	12.95	12.49	12.77	12.77	0.39%	5,969,500
Sep 28, 2026	13.37	13.39	12.41	12.72	12.72	-5.15%	8,502,400
Sep 24, 2026	13.62	13.73	13.36	13.41	13.41	-1.54%	4,573,300
Sep 23, 2026	13.93	13.96	13.50	13.62	13.62	-1.87%	5,416,900
Sep 22, 2026	14.44	14.44	13.83	13.88	13.88	-2.05%	7,099,000
Sep 21, 2026	13.80	14.55	13.70	14.17	14.17	4.04%	12,845,901
Sep 18, 2026	14.12	14.20	13.53	13.62	13.62	-2.01%	8,808,000
Sep 17, 2026	14.40	14.40	13.87	13.90	13.90	-2.66%	7,672,101
Sep 16, 2026	13.44	14.39	13.37	14.28	14.28	5.70%	13,870,200
Sep 15, 2026	14.11	14.23	13.49	13.51	13.51	-4.25%	11,607,101
Sep 14, 2026	14.20	14.44	13.60	14.11	14.11	-1.19%	14,332,220
Sep 11, 2026	14.07	14.88	13.98	14.28	14.28	0.99%	22,348,652
Sep 10, 2026	14.13	14.40	13.95	14.14	14.14	-4.01%	18,638,600
Sep 9, 2026	13.98	15.19	13.85	14.73	14.73	6.66%	23,852,401
Sep 8, 2026	13.70	13.98	13.61	13.81	13.81	0.66%	5,720,500
Sep 7, 2026	13.39	13.79	13.39	13.72	13.72	1.93%	4,790,900
Sep 4, 2026	13.72	14.04	13.31	13.46	13.46	-1.17%	5,984,800
Sep 3, 2026	13.84	13.94	13.53	13.62	13.62	-1.02%	5,449,700
Sep 2, 2026	13.61	13.89	13.59	13.76	13.76	-0.51%	6,962,700
Sep 1, 2026	13.60	14.05	13.48	13.83	13.83	0.95%	11,209,674
Aug 31, 2026	13.41	14.11	13.38	13.70	13.70	-0.51%	11,258,311
Aug 28, 2026	14.49	14.50	13.72	13.77	13.77	-4.44%	24,580,538
Aug 27, 2026	13.09	14.41	13.04	14.41	14.41	10.00%	10,462,401
Aug 26, 2026	12.87	13.35	12.67	13.10	13.10	1.24%	8,680,900
Aug 25, 2026	12.58	13.07	12.32	12.94	12.94	1.57%	7,391,100
Aug 24, 2026	12.70	13.09	12.50	12.74	12.74	1.27%	6,081,842
Aug 21, 2026	12.51	12.72	12.27	12.58	12.58	0.56%	3,486,010