SHE:000612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.55	10.61	10.42	10.44	10.44	-1.79%	25,683,324
Sep 29, 2026	10.23	10.67	10.15	10.63	10.63	4.32%	40,076,426
Sep 28, 2026	10.54	10.66	10.09	10.19	10.19	-4.86%	44,254,710
Sep 24, 2026	10.88	11.07	10.70	10.71	10.71	-2.10%	30,784,524
Sep 23, 2026	11.18	11.25	10.90	10.94	10.94	-2.15%	32,673,748
Sep 22, 2026	11.32	11.39	11.16	11.18	11.18	-1.24%	31,951,730
Sep 21, 2026	11.36	11.45	11.18	11.32	11.32	-0.70%	38,064,538
Sep 18, 2026	11.45	11.55	11.34	11.40	11.40	0.53%	33,886,430
Sep 17, 2026	11.53	11.66	11.14	11.34	11.34	-1.13%	56,930,242
Sep 16, 2026	10.80	11.48	10.80	11.47	11.47	5.42%	75,126,671
Sep 15, 2026	10.73	11.21	10.27	10.88	10.88	3.42%	74,305,762
Sep 14, 2026	10.46	10.57	10.43	10.52	10.52	-0.85%	19,641,331
Sep 11, 2026	10.82	10.82	10.33	10.61	10.61	-5.18%	59,247,140
Sep 10, 2026	11.33	11.38	11.17	11.19	11.19	-1.76%	30,634,890
Sep 9, 2026	11.03	11.39	11.01	11.39	11.39	3.64%	53,260,437
Sep 8, 2026	10.85	11.08	10.84	10.99	10.99	1.76%	35,020,616
Sep 7, 2026	11.01	11.02	10.77	10.80	10.80	-2.09%	32,332,304
Sep 4, 2026	11.39	11.42	10.98	11.03	11.03	-2.22%	35,913,944
Sep 3, 2026	11.25	11.40	11.22	11.28	11.28	1.62%	32,683,523
Sep 2, 2026	11.32	11.38	10.98	11.10	11.10	-2.72%	33,491,636
Sep 1, 2026	11.36	11.59	11.36	11.41	11.41	0.97%	41,566,413
Aug 31, 2026	11.30	11.32	10.90	11.30	11.30	-1.40%	38,388,276
Aug 28, 2026	11.30	11.52	11.17	11.46	11.46	1.69%	39,964,959
Aug 27, 2026	11.07	11.27	11.03	11.27	11.27	1.08%	29,487,831
Aug 26, 2026	10.98	11.28	10.97	11.15	11.15	1.92%	34,862,361
Aug 25, 2026	11.06	11.15	10.80	10.94	10.94	-1.53%	25,648,506
Aug 24, 2026	11.17	11.20	10.88	11.11	11.11	-0.18%	28,019,875
Aug 21, 2026	10.88	11.16	10.83	11.13	11.13	2.49%	30,760,011
Aug 20, 2026	11.10	11.34	10.86	10.86	10.86	-0.73%	37,066,819
Aug 19, 2026	11.10	11.16	10.89	10.94	10.94	-2.58%	25,183,212
Aug 18, 2026	11.28	11.38	11.11	11.23	11.23	-1.06%	22,974,290
Aug 17, 2026	11.24	11.37	11.13	11.35	11.35	1.98%	31,051,376
Aug 14, 2026	11.03	11.17	10.87	11.13	11.13	0.18%	32,758,979
Aug 13, 2026	11.56	11.59	11.07	11.11	11.11	-4.88%	47,940,681
Aug 12, 2026	11.67	12.00	11.61	11.68	11.68	1.21%	42,849,813
Aug 11, 2026	11.74	12.05	11.50	11.54	11.54	-1.20%	49,059,313
Aug 10, 2026	11.69	11.73	11.51	11.68	11.68	1.57%	35,384,330
Aug 7, 2026	11.42	11.63	11.38	11.50	11.50	0.70%	33,053,405
Aug 6, 2026	11.56	11.65	11.29	11.42	11.42	-0.70%	37,402,524
Aug 5, 2026	11.32	11.58	11.21	11.50	11.50	1.05%	36,450,089
Aug 4, 2026	11.15	11.47	11.09	11.38	11.38	2.89%	41,643,305
Aug 3, 2026	11.09	11.24	10.97	11.06	11.06	-0.27%	24,732,424
Jul 31, 2026	10.93	11.25	10.93	11.09	11.09	1.19%	33,257,949
Jul 30, 2026	11.06	11.27	10.85	10.96	10.96	-0.45%	33,550,687
Jul 29, 2026	10.58	11.10	10.57	11.01	11.01	4.56%	49,419,769
Jul 28, 2026	10.47	10.58	10.38	10.53	10.53	-0.85%	23,307,344
Jul 27, 2026	10.46	10.64	10.41	10.62	10.62	2.02%	23,908,223
Jul 24, 2026	10.83	10.86	10.40	10.41	10.41	-5.71%	41,794,137
Jul 23, 2026	10.64	11.20	10.57	11.04	11.04	3.76%	49,139,014
Jul 22, 2026	10.63	10.94	10.56	10.64	10.64	-0.84%	41,289,743