SHE:000590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.19	11.30	11.08	11.29	11.29	1.44%	3,067,600
Feb 3, 2026	11.12	11.15	10.95	11.13	11.13	0.72%	3,313,701
Feb 2, 2026	11.38	11.38	11.04	11.05	11.05	-1.34%	3,996,401
Jan 30, 2026	11.22	11.42	11.11	11.20	11.20	-0.18%	4,489,500
Jan 29, 2026	11.60	11.66	11.16	11.22	11.22	-2.77%	5,884,000
Jan 28, 2026	11.61	11.85	11.48	11.54	11.54	-1.11%	4,277,265
Jan 27, 2026	11.78	11.79	11.37	11.67	11.67	-0.43%	5,555,800
Jan 26, 2026	11.81	11.81	11.59	11.72	11.72	-0.76%	5,795,000
Jan 23, 2026	11.90	11.95	11.73	11.81	11.81	-0.17%	3,085,391
Jan 22, 2026	11.79	11.85	11.70	11.83	11.83	0.77%	3,484,601
Jan 21, 2026	11.68	11.89	11.63	11.74	11.74	0.51%	3,620,300
Jan 20, 2026	11.78	11.82	11.59	11.68	11.68	-0.76%	3,604,900
Jan 19, 2026	11.67	12.02	11.62	11.77	11.77	1.47%	5,772,873
Jan 16, 2026	11.52	11.62	11.32	11.60	11.60	1.40%	4,534,600
Jan 15, 2026	11.50	11.54	11.38	11.44	11.44	-0.52%	3,524,100
Jan 14, 2026	11.59	11.70	11.28	11.50	11.50	-0.43%	6,180,650
Jan 13, 2026	11.62	11.74	11.50	11.55	11.55	0.17%	5,664,950
Jan 12, 2026	11.62	11.65	11.46	11.53	11.53	-0.35%	4,191,493
Jan 9, 2026	11.60	11.64	11.46	11.57	11.57	-0.26%	4,026,700
Jan 8, 2026	11.64	11.73	11.54	11.60	11.60	-	3,472,100
Jan 7, 2026	11.75	11.80	11.58	11.60	11.60	-1.19%	4,180,100
Jan 6, 2026	11.84	11.89	11.73	11.74	11.74	-0.25%	6,368,710
Jan 5, 2026	11.40	12.00	11.39	11.77	11.77	5.00%	12,282,310
Dec 31, 2025	11.00	11.37	10.83	11.21	11.21	2.66%	4,840,210
Dec 30, 2025	11.02	11.06	10.90	10.92	10.92	-1.27%	2,363,025
Dec 29, 2025	11.20	11.21	10.95	11.06	11.06	-0.27%	2,875,502
Dec 26, 2025	11.31	11.50	11.08	11.09	11.09	-2.38%	3,179,900
Dec 25, 2025	11.14	11.56	11.01	11.36	11.36	2.07%	4,076,049
Dec 24, 2025	11.23	11.30	11.11	11.13	11.13	-0.71%	2,451,100
Dec 23, 2025	11.26	11.40	11.10	11.21	11.21	0.54%	4,113,305
Dec 22, 2025	11.12	11.20	11.11	11.15	11.15	0.72%	2,371,100
Dec 19, 2025	11.12	11.12	10.91	11.07	11.07	0.54%	1,909,526
Dec 18, 2025	10.75	11.13	10.69	11.01	11.01	2.71%	3,341,960
Dec 17, 2025	10.60	10.75	10.54	10.72	10.72	0.85%	2,369,160
Dec 16, 2025	10.94	11.00	10.58	10.63	10.63	-2.83%	3,340,400
Dec 15, 2025	11.08	11.09	10.73	10.94	10.94	-1.26%	3,262,600
Dec 12, 2025	11.03	11.16	11.00	11.08	11.08	-0.09%	3,071,800
Dec 11, 2025	11.33	11.33	11.07	11.09	11.09	-1.68%	3,239,300
Dec 10, 2025	11.37	11.44	11.25	11.28	11.28	-0.44%	2,262,931
Dec 9, 2025	11.52	11.52	11.33	11.33	11.33	-1.48%	2,973,831
Dec 8, 2025	11.58	11.70	11.45	11.50	11.50	-0.43%	2,843,503
Dec 5, 2025	11.41	11.61	11.25	11.55	11.55	1.32%	4,629,000
Dec 4, 2025	11.48	11.57	11.30	11.40	11.40	-1.38%	2,686,885
Dec 3, 2025	11.60	11.71	11.49	11.56	11.56	-0.43%	3,225,000
Dec 2, 2025	11.61	11.67	11.42	11.61	11.61	-	2,935,705
Dec 1, 2025	11.64	11.71	11.56	11.61	11.61	0.09%	3,071,102
Nov 28, 2025	11.53	11.61	11.38	11.60	11.60	0.43%	2,942,000
Nov 27, 2025	11.58	11.84	11.45	11.55	11.55	0.87%	3,101,500
Nov 26, 2025	11.59	11.84	11.42	11.45	11.45	-1.29%	3,589,001
Nov 25, 2025	11.35	11.70	11.25	11.60	11.60	2.38%	3,518,300