SHE:000625 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.28	11.29	11.18	11.19	11.19	-0.71%	38,521,540
Feb 5, 2026	11.20	11.30	11.16	11.27	11.27	1.26%	75,832,950
Feb 4, 2026	11.03	11.15	11.01	11.13	11.13	0.54%	52,118,790
Feb 3, 2026	11.03	11.09	11.01	11.07	11.07	0.54%	40,136,530
Feb 2, 2026	11.08	11.16	11.00	11.01	11.01	-0.99%	59,599,880
Jan 30, 2026	11.30	11.31	11.11	11.12	11.12	-2.28%	96,880,180
Jan 29, 2026	11.25	11.40	11.11	11.38	11.38	0.80%	102,677,700
Jan 28, 2026	11.45	11.46	11.26	11.29	11.29	-1.57%	101,561,900
Jan 27, 2026	11.57	11.57	11.45	11.47	11.47	-0.86%	65,184,461
Jan 26, 2026	11.70	11.70	11.57	11.57	11.57	-1.11%	75,205,240
Jan 23, 2026	11.61	11.76	11.60	11.70	11.70	0.78%	90,819,458
Jan 22, 2026	11.63	11.65	11.60	11.61	11.61	-0.09%	49,006,180
Jan 21, 2026	11.65	11.65	11.60	11.62	11.62	-0.43%	50,398,960
Jan 20, 2026	11.67	11.72	11.63	11.67	11.67	-0.17%	54,412,600
Jan 19, 2026	11.69	11.72	11.66	11.69	11.69	-	47,431,990
Jan 16, 2026	11.76	11.78	11.66	11.69	11.69	-0.26%	63,944,380
Jan 15, 2026	11.75	11.81	11.70	11.72	11.72	-0.26%	57,890,835
Jan 14, 2026	11.79	11.85	11.71	11.75	11.75	-0.59%	102,959,337
Jan 13, 2026	11.94	11.97	11.80	11.82	11.82	-1.09%	95,838,730
Jan 12, 2026	11.86	11.95	11.83	11.95	11.95	0.84%	103,976,300
Jan 9, 2026	11.83	11.91	11.81	11.85	11.85	-0.08%	70,048,440
Jan 8, 2026	11.83	11.88	11.78	11.86	11.86	0.08%	54,460,584
Jan 7, 2026	11.96	11.97	11.83	11.85	11.85	-1.00%	74,631,121
Jan 6, 2026	11.80	12.00	11.79	11.97	11.97	1.18%	93,779,229
Jan 5, 2026	11.86	11.86	11.77	11.83	11.83	-0.25%	67,215,335
Dec 31, 2025	11.95	12.02	11.86	11.86	11.86	-0.34%	57,107,710
Dec 30, 2025	11.86	12.05	11.84	11.90	11.90	-	64,644,520
Dec 29, 2025	12.00	12.02	11.89	11.90	11.90	-0.75%	58,908,633
Dec 26, 2025	11.88	12.07	11.85	11.99	11.99	0.76%	81,398,030
Dec 25, 2025	11.93	11.97	11.86	11.90	11.90	-0.25%	50,629,170
Dec 24, 2025	11.92	11.95	11.84	11.93	11.93	0.51%	63,901,400
Dec 23, 2025	11.97	11.97	11.85	11.87	11.87	-1.49%	98,325,050
Dec 22, 2025	12.12	12.28	12.01	12.05	12.05	2.55%	208,297,768
Dec 19, 2025	11.63	11.84	11.62	11.75	11.75	0.69%	60,539,288
Dec 18, 2025	11.70	11.75	11.63	11.67	11.67	-1.02%	62,823,830
Dec 17, 2025	11.98	11.98	11.70	11.79	11.79	-2.24%	133,139,200
Dec 16, 2025	12.04	12.24	11.85	12.06	12.06	4.42%	243,393,900
Dec 15, 2025	11.55	11.63	11.54	11.55	11.55	-0.77%	30,465,140
Dec 12, 2025	11.55	11.67	11.51	11.64	11.64	0.34%	53,078,233
Dec 11, 2025	11.71	11.72	11.59	11.60	11.60	-1.02%	40,226,530
Dec 10, 2025	11.69	11.72	11.62	11.72	11.72	0.09%	37,930,805
Dec 9, 2025	11.80	11.80	11.70	11.71	11.71	-0.85%	38,006,160
Dec 8, 2025	11.80	11.83	11.77	11.81	11.81	0.17%	30,963,310
Dec 5, 2025	11.73	11.79	11.66	11.79	11.79	0.60%	30,367,770
Dec 4, 2025	11.73	11.77	11.66	11.72	11.72	-0.34%	27,794,760
Dec 3, 2025	11.88	11.89	11.74	11.76	11.76	-1.01%	37,154,690
Dec 2, 2025	11.90	11.92	11.84	11.88	11.88	-0.42%	31,518,364
Dec 1, 2025	11.95	11.99	11.89	11.93	11.93	-0.08%	36,537,968
Nov 28, 2025	11.75	11.98	11.68	11.94	11.94	1.96%	62,424,309
Nov 27, 2025	11.80	11.84	11.71	11.71	11.66	-0.76%	53,039,975