SHE:000599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	6.20	6.25	6.06	6.13	6.13	1.16%	18,364,220
Jan 26, 2026	6.33	6.34	6.01	6.06	6.06	-4.27%	24,576,100
Jan 23, 2026	6.25	6.33	6.18	6.33	6.33	1.28%	17,366,400
Jan 22, 2026	6.20	6.27	6.14	6.25	6.25	1.13%	12,554,800
Jan 21, 2026	6.16	6.19	6.10	6.18	6.18	0.16%	12,562,704
Jan 20, 2026	6.22	6.28	6.14	6.17	6.17	-1.28%	13,020,900
Jan 19, 2026	6.11	6.31	6.11	6.25	6.25	1.63%	17,414,810
Jan 16, 2026	6.16	6.16	6.06	6.15	6.15	1.15%	15,450,441
Jan 15, 2026	6.18	6.19	6.06	6.08	6.08	-1.94%	16,482,100
Jan 14, 2026	6.17	6.33	6.13	6.20	6.20	0.49%	23,132,540
Jan 13, 2026	6.32	6.34	6.15	6.17	6.17	-2.83%	28,866,650
Jan 12, 2026	6.40	6.44	6.30	6.35	6.35	-0.63%	20,897,600
Jan 9, 2026	6.46	6.51	6.34	6.39	6.39	-1.84%	22,273,140
Jan 8, 2026	6.25	6.54	6.23	6.51	6.51	4.33%	29,554,840
Jan 7, 2026	6.34	6.35	6.23	6.24	6.24	-1.58%	22,344,000
Jan 6, 2026	6.30	6.39	6.27	6.34	6.34	-0.94%	27,589,352
Jan 5, 2026	6.64	6.69	6.37	6.40	6.40	-3.32%	42,164,600
Dec 31, 2025	6.78	6.90	6.42	6.62	6.62	2.16%	46,158,041
Dec 30, 2025	6.58	6.74	6.46	6.48	6.48	-1.52%	21,512,900
Dec 29, 2025	6.42	6.66	6.35	6.58	6.58	2.97%	29,965,440
Dec 26, 2025	6.43	6.44	6.34	6.39	6.39	-0.62%	16,291,600
Dec 25, 2025	6.28	6.43	6.25	6.43	6.43	2.39%	21,105,110
Dec 24, 2025	6.04	6.41	6.00	6.28	6.28	5.02%	29,629,510
Dec 23, 2025	6.08	6.09	5.96	5.98	5.98	-1.16%	13,642,360
Dec 22, 2025	6.05	6.13	5.99	6.05	6.05	0.67%	14,178,500
Dec 19, 2025	5.93	6.03	5.90	6.01	6.01	2.04%	15,429,301
Dec 18, 2025	5.88	6.00	5.84	5.89	5.89	-	15,863,380
Dec 17, 2025	5.96	6.05	5.74	5.89	5.89	-1.51%	24,062,000
Dec 16, 2025	6.26	6.28	5.96	5.98	5.98	-4.93%	29,670,000
Dec 15, 2025	6.25	6.34	6.20	6.29	6.29	-0.32%	21,509,970
Dec 12, 2025	6.32	6.49	6.24	6.31	6.31	-4.10%	45,334,800
Dec 11, 2025	6.81	7.15	6.35	6.58	6.58	0.92%	97,600,080
Dec 10, 2025	6.40	6.54	6.38	6.52	6.52	1.09%	18,333,000
Dec 9, 2025	6.40	6.50	6.35	6.45	6.45	0.47%	18,671,050
Dec 8, 2025	6.45	6.49	6.39	6.42	6.42	-0.77%	21,447,200
Dec 5, 2025	6.14	6.48	6.10	6.47	6.47	5.03%	34,717,003
Dec 4, 2025	6.21	6.25	6.08	6.16	6.16	-0.81%	18,422,100
Dec 3, 2025	6.30	6.31	6.19	6.21	6.21	-1.27%	21,738,500
Dec 2, 2025	6.21	6.35	6.12	6.29	6.29	1.13%	27,125,090
Dec 1, 2025	6.41	6.44	6.19	6.22	6.22	-3.72%	32,083,400
Nov 28, 2025	6.34	6.46	6.27	6.46	6.46	1.89%	23,151,900
Nov 27, 2025	6.40	6.46	6.33	6.34	6.34	-1.40%	20,965,500
Nov 26, 2025	6.49	6.58	6.39	6.43	6.43	0.47%	27,219,842
Nov 25, 2025	6.43	6.47	6.36	6.40	6.40	-0.47%	20,071,700
Nov 24, 2025	6.35	6.46	6.26	6.43	6.43	1.42%	28,548,360
Nov 21, 2025	6.63	6.69	6.33	6.34	6.34	-5.37%	34,098,938
Nov 20, 2025	6.87	6.99	6.66	6.70	6.70	-2.62%	31,320,180
Nov 19, 2025	6.98	7.05	6.79	6.88	6.88	-1.85%	34,249,670
Nov 18, 2025	7.14	7.20	6.95	7.01	7.01	-2.09%	54,158,290
Nov 17, 2025	7.18	7.46	7.10	7.16	7.16	0.42%	67,047,520