SHE:000593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.70	16.10	14.59	16.10	16.10	9.97%	17,862,370
Jan 22, 2026	14.52	15.02	14.30	14.64	14.64	1.46%	29,490,850
Jan 21, 2026	15.02	15.14	14.29	14.43	14.43	-4.06%	28,878,210
Jan 20, 2026	15.05	15.46	14.81	15.04	15.04	-1.05%	33,994,230
Jan 19, 2026	16.16	16.95	15.13	15.20	15.20	-7.60%	54,955,060
Jan 16, 2026	18.09	18.90	16.45	16.45	16.45	-10.01%	65,617,274
Jan 15, 2026	15.67	18.95	15.67	18.28	18.28	5.00%	81,888,670
Jan 14, 2026	16.41	17.41	16.21	17.41	17.41	9.98%	72,884,760
Jan 13, 2026	15.83	15.83	15.53	15.83	15.83	10.01%	30,838,370
Jan 12, 2026	13.06	14.39	12.94	14.39	14.39	10.02%	34,213,615
Jan 9, 2026	12.31	13.30	12.19	13.08	13.08	8.01%	41,491,820
Jan 8, 2026	11.39	12.13	11.21	12.11	12.11	6.32%	29,939,440
Jan 7, 2026	11.28	11.54	11.19	11.39	11.39	1.15%	14,829,260
Jan 6, 2026	11.02	11.28	10.93	11.26	11.26	2.64%	18,376,600
Jan 5, 2026	11.45	11.45	10.86	10.97	10.97	-2.05%	22,913,380
Dec 31, 2025	11.23	11.38	11.08	11.20	11.20	-0.09%	12,445,462
Dec 30, 2025	11.50	11.55	11.02	11.21	11.21	-4.19%	19,832,960
Dec 29, 2025	11.59	11.98	11.54	11.70	11.70	0.95%	28,113,870
Dec 26, 2025	11.45	11.73	11.27	11.59	11.59	2.11%	32,606,250
Dec 25, 2025	10.33	11.35	10.30	11.35	11.35	9.98%	27,796,200
Dec 24, 2025	10.25	10.38	10.14	10.32	10.32	0.78%	13,435,370
Dec 23, 2025	10.50	10.50	10.00	10.24	10.24	0.79%	17,643,029
Dec 22, 2025	10.34	10.40	10.00	10.16	10.16	-1.07%	11,736,700
Dec 19, 2025	10.02	10.32	10.02	10.27	10.27	2.50%	14,249,380
Dec 18, 2025	10.19	10.19	9.97	10.02	10.02	-1.76%	11,706,230
Dec 17, 2025	10.00	10.29	9.89	10.20	10.20	1.19%	22,450,490
Dec 16, 2025	10.65	10.70	9.86	10.08	10.08	-5.26%	25,649,400
Dec 15, 2025	10.87	10.91	10.51	10.64	10.64	-2.56%	15,606,660
Dec 12, 2025	10.94	11.13	10.82	10.92	10.92	0.18%	18,472,570
Dec 11, 2025	11.49	11.57	10.88	10.90	10.90	-5.22%	29,404,560
Dec 10, 2025	11.91	12.30	11.25	11.50	11.50	-3.44%	28,186,940
Dec 9, 2025	12.36	12.42	11.85	11.91	11.91	-3.95%	30,715,420
Dec 8, 2025	12.80	12.91	12.28	12.40	12.40	-2.36%	37,137,960
Dec 5, 2025	13.18	13.25	12.45	12.70	12.70	-2.31%	42,359,965
Dec 4, 2025	13.72	14.26	12.71	13.00	13.00	-4.34%	63,286,020
Dec 3, 2025	13.01	14.32	12.98	13.59	13.59	4.38%	80,121,940
Dec 2, 2025	11.98	13.02	11.95	13.02	13.02	9.97%	57,168,730
Dec 1, 2025	12.48	13.16	11.53	11.84	11.84	-1.00%	69,641,860
Nov 28, 2025	11.23	12.29	11.11	11.96	11.96	6.22%	50,635,920
Nov 27, 2025	10.91	11.72	10.66	11.26	11.26	1.53%	39,190,610
Nov 26, 2025	10.90	11.42	10.85	11.09	11.09	1.74%	34,994,440
Nov 25, 2025	10.52	11.21	10.42	10.90	10.90	3.51%	33,051,790
Nov 24, 2025	10.65	10.97	10.25	10.53	10.53	-2.14%	31,456,500
Nov 21, 2025	10.77	11.20	10.54	10.76	10.76	-0.37%	37,956,110
Nov 20, 2025	10.25	11.24	10.21	10.80	10.80	4.35%	47,280,302
Nov 19, 2025	10.40	10.63	10.14	10.35	10.35	-3.54%	36,607,060
Nov 18, 2025	10.00	10.93	9.89	10.73	10.73	7.95%	56,978,470
Nov 17, 2025	10.40	10.40	9.61	9.94	9.94	-4.33%	39,100,420
Nov 14, 2025	10.37	10.68	10.06	10.39	10.39	-1.05%	49,423,370
Nov 13, 2025	10.98	11.10	10.30	10.50	10.50	-8.22%	85,993,610