SHE:000630 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	5.84	5.84	5.68	5.69	5.69	-3.40%	175,364,245
Sep 24, 2026	6.04	6.05	5.88	5.89	5.89	-3.76%	211,656,908
Sep 23, 2026	6.20	6.22	6.11	6.12	6.12	-0.65%	131,759,600
Sep 22, 2026	6.11	6.22	6.08	6.16	6.16	1.15%	199,412,296
Sep 21, 2026	6.10	6.12	6.05	6.09	6.09	-	113,719,120
Sep 18, 2026	6.11	6.15	6.05	6.09	6.09	1.16%	131,095,910
Sep 17, 2026	6.04	6.08	5.98	6.02	6.02	-1.15%	154,146,430
Sep 16, 2026	6.03	6.12	5.98	6.09	6.09	1.16%	139,713,225
Sep 15, 2026	6.05	6.09	6.01	6.02	6.02	-1.15%	129,715,585
Sep 14, 2026	6.05	6.13	6.03	6.09	6.09	-1.30%	125,864,251
Sep 11, 2026	6.19	6.21	6.03	6.17	6.17	-5.08%	364,545,086
Sep 10, 2026	6.59	6.63	6.47	6.50	6.50	-1.07%	212,856,800
Sep 9, 2026	6.59	6.70	6.49	6.57	6.57	0.46%	324,046,932
Sep 8, 2026	6.48	6.67	6.46	6.54	6.54	2.51%	392,170,689
Sep 7, 2026	6.37	6.40	6.28	6.38	6.38	-0.16%	148,366,873
Sep 4, 2026	6.57	6.59	6.37	6.39	6.39	-1.39%	230,637,037
Sep 3, 2026	6.51	6.55	6.46	6.48	6.48	0.31%	176,341,100
Sep 2, 2026	6.52	6.56	6.40	6.46	6.46	-3.15%	297,302,358
Sep 1, 2026	6.78	6.90	6.67	6.67	6.67	-	299,352,165
Aug 31, 2026	6.60	6.68	6.45	6.67	6.67	-1.33%	280,555,430
Aug 28, 2026	6.78	6.82	6.65	6.76	6.76	-	321,403,438
Aug 27, 2026	6.62	6.78	6.60	6.76	6.76	0.15%	315,109,700
Aug 26, 2026	6.45	6.80	6.44	6.75	6.75	4.98%	485,224,712
Aug 25, 2026	6.60	6.65	6.36	6.43	6.43	-3.02%	263,254,507
Aug 24, 2026	6.69	6.71	6.51	6.63	6.63	0.61%	271,604,205
Aug 21, 2026	6.39	6.59	6.36	6.59	6.59	2.81%	271,857,400
Aug 20, 2026	6.50	6.60	6.36	6.41	6.41	0.63%	270,670,800
Aug 19, 2026	6.45	6.50	6.33	6.37	6.37	-4.64%	265,327,800
Aug 18, 2026	6.70	6.74	6.59	6.68	6.68	-1.62%	238,737,800
Aug 17, 2026	6.78	6.85	6.63	6.79	6.79	4.46%	351,969,000
Aug 14, 2026	6.42	6.50	6.36	6.50	6.50	1.25%	207,797,507
Aug 13, 2026	6.69	6.70	6.40	6.42	6.42	-3.17%	302,153,643
Aug 12, 2026	6.55	6.71	6.55	6.63	6.63	1.07%	242,735,700
Aug 11, 2026	6.91	6.97	6.54	6.56	6.56	-4.93%	452,104,009
Aug 10, 2026	6.88	7.00	6.78	6.90	6.90	-0.86%	389,350,434
Aug 7, 2026	6.58	6.98	6.52	6.96	6.96	5.94%	571,632,669
Aug 6, 2026	6.82	6.86	6.48	6.57	6.57	-1.50%	443,760,687
Aug 5, 2026	6.43	6.70	6.38	6.67	6.67	5.21%	446,113,900
Aug 4, 2026	6.24	6.35	6.20	6.34	6.34	1.77%	260,517,700
Aug 3, 2026	6.29	6.35	6.16	6.23	6.23	0.32%	242,077,198
Jul 31, 2026	6.19	6.29	6.16	6.21	6.21	1.97%	260,816,042
Jul 30, 2026	6.17	6.21	6.05	6.09	6.09	-0.98%	199,859,672
Jul 29, 2026	6.09	6.17	6.02	6.15	6.15	1.15%	192,690,700
Jul 28, 2026	6.06	6.13	6.03	6.08	6.08	-1.30%	140,982,100
Jul 27, 2026	6.09	6.16	6.02	6.16	6.16	2.50%	184,371,907
Jul 24, 2026	6.06	6.14	6.00	6.01	6.01	-4.60%	274,498,435
Jul 23, 2026	6.10	6.35	6.06	6.30	6.30	3.28%	393,419,814
Jul 22, 2026	6.06	6.25	6.01	6.10	6.10	2.01%	380,267,550
Jul 21, 2026	5.79	5.98	5.74	5.98	5.98	4.00%	264,597,807
Jul 20, 2026	5.81	5.87	5.69	5.75	5.75	-0.69%	241,320,697