SHE:000680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	10.80	11.20	10.73	11.04	11.04	2.32%	24,797,650
Dec 11, 2025	11.12	11.21	10.73	10.79	10.79	-3.32%	24,180,280
Dec 10, 2025	10.71	11.17	10.63	11.16	11.16	4.20%	42,257,410
Dec 9, 2025	10.71	10.96	10.67	10.71	10.71	-0.37%	17,842,340
Dec 8, 2025	10.86	10.92	10.62	10.75	10.75	-1.01%	20,607,710
Dec 5, 2025	10.59	10.94	10.57	10.86	10.86	1.97%	23,624,240
Dec 4, 2025	10.56	10.77	10.40	10.65	10.65	1.14%	17,770,680
Dec 3, 2025	10.38	10.62	10.36	10.53	10.53	1.45%	19,377,660
Dec 2, 2025	10.38	10.50	10.35	10.38	10.38	-0.76%	9,540,800
Dec 1, 2025	10.35	10.48	10.26	10.46	10.46	0.97%	15,648,460
Nov 28, 2025	10.29	10.39	10.25	10.36	10.36	0.29%	10,696,460
Nov 27, 2025	10.51	10.55	10.27	10.33	10.33	-2.18%	20,955,521
Nov 26, 2025	10.35	10.86	10.34	10.56	10.56	3.02%	38,186,610
Nov 25, 2025	10.24	10.31	10.16	10.25	10.25	0.10%	12,950,100
Nov 24, 2025	10.07	10.28	10.04	10.24	10.24	2.50%	17,879,250
Nov 21, 2025	10.15	10.22	9.98	9.99	9.99	-2.25%	15,537,930
Nov 20, 2025	10.22	10.32	10.15	10.22	10.22	-0.10%	10,202,140
Nov 19, 2025	10.18	10.27	10.16	10.23	10.23	0.39%	12,380,730
Nov 18, 2025	10.27	10.32	10.11	10.19	10.19	-0.39%	15,945,460
Nov 17, 2025	10.39	10.39	10.16	10.23	10.23	-1.63%	17,791,240
Nov 14, 2025	10.50	10.52	10.38	10.40	10.40	-1.23%	16,149,420
Nov 13, 2025	10.59	10.63	10.49	10.53	10.53	-0.57%	19,926,010
Nov 12, 2025	10.62	10.67	10.48	10.59	10.59	-0.19%	15,946,270
Nov 11, 2025	10.83	10.88	10.56	10.61	10.61	-1.94%	24,122,940
Nov 10, 2025	11.30	11.30	10.75	10.82	10.82	-4.25%	36,435,510
Nov 7, 2025	11.08	11.43	11.02	11.30	11.30	1.99%	29,110,270
Nov 6, 2025	11.06	11.25	10.96	11.08	11.08	0.09%	23,084,030
Nov 5, 2025	10.76	11.15	10.70	11.07	11.07	1.56%	27,975,720
Nov 4, 2025	11.06	11.27	10.81	10.90	10.90	-1.71%	35,400,710
Nov 3, 2025	11.73	11.76	10.92	11.09	11.09	-4.15%	40,174,760
Oct 31, 2025	11.50	11.71	10.96	11.57	11.57	0.17%	52,518,520
Oct 30, 2025	11.48	11.81	11.41	11.55	11.55	0.52%	35,037,930
Oct 29, 2025	11.28	11.59	11.25	11.49	11.49	0.79%	25,295,410
Oct 28, 2025	11.55	11.62	11.00	11.40	11.40	-2.56%	53,418,090
Oct 27, 2025	11.72	12.06	11.51	11.70	11.70	-0.43%	36,168,310
Oct 24, 2025	11.79	12.01	11.61	11.75	11.75	-0.42%	29,075,550
Oct 23, 2025	11.53	11.84	11.39	11.80	11.80	0.43%	32,720,610
Oct 22, 2025	11.88	12.24	11.69	11.75	11.75	1.64%	69,258,450
Oct 21, 2025	11.50	11.85	11.40	11.56	11.56	0.43%	40,689,000
Oct 20, 2025	11.68	11.78	11.39	11.51	11.51	0.17%	34,097,540
Oct 17, 2025	11.81	11.94	11.40	11.49	11.49	-2.87%	51,947,710
Oct 16, 2025	11.88	12.28	11.74	11.83	11.83	-2.23%	63,209,850
Oct 15, 2025	11.36	12.20	11.22	12.10	12.10	6.51%	96,935,850
Oct 14, 2025	10.95	11.72	10.76	11.36	11.36	6.67%	98,126,880
Oct 13, 2025	10.00	10.72	9.91	10.65	10.65	3.40%	59,282,190
Oct 10, 2025	10.25	10.50	10.20	10.30	10.30	0.68%	34,775,520
Oct 9, 2025	10.36	10.43	10.06	10.23	10.23	-1.16%	31,724,100
Sep 30, 2025	10.16	10.48	10.06	10.35	10.35	1.97%	41,733,980
Sep 29, 2025	9.88	10.35	9.81	10.15	10.15	2.63%	41,030,490
Sep 26, 2025	10.01	10.24	9.87	9.89	9.89	-1.79%	34,739,450