SHE:000612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	9.56	9.81	9.56	9.64	9.64	-1.73%	22,857,776
Oct 28, 2026	9.93	9.97	9.74	9.81	9.81	0.20%	22,193,730
Oct 27, 2026	9.69	10.00	9.68	9.79	9.79	1.35%	33,224,117
Oct 26, 2026	9.77	9.83	9.56	9.66	9.66	-1.23%	24,338,257
Oct 23, 2026	9.56	9.79	9.42	9.78	9.78	0.93%	28,271,759
Oct 22, 2026	9.78	9.87	9.64	9.69	9.69	-0.92%	18,791,255
Oct 21, 2026	9.80	9.89	9.76	9.78	9.78	-	12,501,245
Oct 20, 2026	9.82	9.87	9.67	9.78	9.78	-0.41%	18,067,246
Oct 19, 2026	9.68	9.90	9.63	9.82	9.82	1.13%	23,463,411
Oct 16, 2026	9.70	9.86	9.65	9.71	9.71	0.94%	22,848,289
Oct 15, 2026	9.86	9.86	9.57	9.62	9.62	-4.37%	32,798,775
Oct 14, 2026	10.12	10.26	10.01	10.06	10.06	-1.18%	21,298,717
Oct 13, 2026	10.01	10.29	9.92	10.18	10.18	0.69%	27,291,129
Oct 12, 2026	10.51	10.56	10.08	10.11	10.11	-3.35%	32,233,570
Oct 9, 2026	10.23	10.52	10.18	10.46	10.46	1.26%	30,725,089
Oct 8, 2026	10.39	10.51	10.30	10.33	10.33	-1.05%	20,279,122
Sep 30, 2026	10.55	10.61	10.42	10.44	10.44	-1.79%	25,664,620
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