SHE:000597 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	4.46	4.46	4.28	4.28	4.28	-2.28%	7,351,149
Nov 12, 2026	4.38	4.41	4.35	4.38	4.38	-	7,172,828
Nov 11, 2026	4.40	4.40	4.36	4.38	4.38	-0.45%	5,175,400
Nov 10, 2026	4.43	4.45	4.38	4.40	4.40	-0.23%	7,253,800
Nov 9, 2026	4.46	4.48	4.41	4.41	4.41	-0.45%	7,132,360
Nov 6, 2026	4.42	4.48	4.41	4.43	4.43	-1.34%	6,669,766
Nov 5, 2026	4.47	4.53	4.46	4.49	4.49	0.22%	8,107,733
Nov 4, 2026	4.43	4.50	4.39	4.48	4.48	1.59%	11,250,781
Nov 3, 2026	4.35	4.45	4.32	4.41	4.41	1.15%	9,425,000
Nov 2, 2026	4.35	4.38	4.30	4.36	4.36	0.46%	8,463,923
Oct 30, 2026	4.28	4.45	4.27	4.34	4.34	0.23%	9,923,168
Oct 29, 2026	4.38	4.41	4.29	4.33	4.33	-1.59%	8,593,911
Oct 28, 2026	4.39	4.43	4.35	4.40	4.40	-	7,708,744
Oct 27, 2026	4.51	4.54	4.38	4.40	4.40	-2.44%	7,499,900
Oct 26, 2026	4.48	4.53	4.46	4.51	4.51	0.45%	7,090,523
Oct 23, 2026	4.45	4.51	4.36	4.49	4.49	-	12,923,765
Oct 22, 2026	4.65	4.66	4.48	4.49	4.49	-3.23%	13,249,544
Oct 21, 2026	4.70	4.74	4.62	4.64	4.64	-0.85%	8,104,300
Oct 20, 2026	4.66	4.70	4.64	4.68	4.68	0.21%	10,295,869
Oct 19, 2026	4.73	4.81	4.65	4.67	4.67	-2.10%	13,974,600
Oct 16, 2026	4.79	4.92	4.72	4.77	4.77	-	17,521,720
Oct 15, 2026	4.72	4.87	4.71	4.77	4.77	-0.42%	15,003,300
Oct 14, 2026	4.80	4.84	4.76	4.79	4.79	-0.83%	9,080,172
Oct 13, 2026	4.86	4.87	4.75	4.83	4.83	-1.43%	15,829,405
Oct 12, 2026	4.91	4.94	4.84	4.90	4.90	-0.20%	21,088,562
Oct 9, 2026	4.77	5.07	4.71	4.91	4.91	2.72%	29,732,977
Oct 8, 2026	4.90	4.96	4.75	4.78	4.78	0.42%	18,099,000
Sep 30, 2026	4.70	4.79	4.68	4.76	4.76	1.49%	12,827,220
Sep 29, 2026	4.74	4.78	4.68	4.69	4.69	-0.85%	8,688,700
Sep 28, 2026	4.70	4.77	4.68	4.73	4.73	0.42%	8,656,435
Sep 24, 2026	4.77	4.80	4.69	4.71	4.71	-1.46%	7,652,120
Sep 23, 2026	4.85	4.85	4.76	4.78	4.78	-1.04%	8,836,200
Sep 22, 2026	4.90	4.90	4.77	4.83	4.83	-1.23%	14,065,965
Sep 21, 2026	4.69	4.91	4.69	4.89	4.89	4.94%	21,542,730
Sep 18, 2026	4.65	4.78	4.65	4.66	4.66	-0.21%	9,874,753
Sep 17, 2026	4.61	4.68	4.59	4.67	4.67	1.08%	6,429,717
Sep 16, 2026	4.61	4.65	4.57	4.62	4.62	-	7,274,824
Sep 15, 2026	4.75	4.75	4.61	4.62	4.62	-2.53%	8,307,088
Sep 14, 2026	4.69	4.77	4.67	4.74	4.74	0.64%	9,180,100
Sep 11, 2026	4.78	4.80	4.63	4.71	4.71	-2.08%	15,612,528
Sep 10, 2026	4.84	4.84	4.74	4.81	4.81	-0.62%	11,569,457
Sep 9, 2026	4.89	4.92	4.83	4.84	4.84	-1.83%	11,892,830
Sep 8, 2026	4.80	4.93	4.77	4.93	4.93	2.49%	15,021,225
Sep 7, 2026	4.78	4.84	4.76	4.81	4.81	0.63%	7,464,662
Sep 4, 2026	4.79	4.85	4.75	4.78	4.78	-0.42%	10,199,800
Sep 3, 2026	4.87	4.90	4.77	4.80	4.80	-1.44%	12,340,222
Sep 2, 2026	4.93	4.94	4.84	4.87	4.87	-1.42%	11,897,100
Sep 1, 2026	4.90	4.97	4.89	4.94	4.94	0.82%	13,294,040
Aug 31, 2026	5.01	5.01	4.88	4.90	4.90	-2.97%	18,004,960
Aug 28, 2026	5.12	5.15	5.01	5.05	5.05	-1.37%	15,551,130