SHE:000680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.50	13.02	12.50	12.88	-	-0.85%	11,545,230
Feb 5, 2026	12.82	13.32	12.72	12.99	12.99	1.25%	31,769,640
Feb 4, 2026	12.55	12.85	12.44	12.83	12.83	1.83%	19,022,870
Feb 3, 2026	11.80	12.63	11.78	12.60	12.60	7.51%	28,686,050
Feb 2, 2026	12.30	12.42	11.70	11.72	11.72	-5.56%	26,153,730
Jan 30, 2026	12.50	12.90	12.21	12.41	12.41	-1.43%	18,598,479
Jan 29, 2026	12.79	12.97	12.48	12.59	12.59	-0.16%	15,534,498
Jan 28, 2026	12.56	12.82	12.30	12.61	12.61	0.08%	22,943,280
Jan 27, 2026	12.82	12.99	12.51	12.60	12.60	-1.49%	21,539,850
Jan 26, 2026	12.63	12.98	12.62	12.79	12.79	1.27%	20,279,700
Jan 23, 2026	12.43	12.86	12.41	12.63	12.63	2.27%	30,881,020
Jan 22, 2026	12.58	12.65	12.27	12.35	12.35	-1.44%	22,009,133
Jan 21, 2026	12.86	12.88	12.43	12.53	12.53	-2.49%	23,152,780
Jan 20, 2026	12.47	12.96	12.36	12.85	12.85	3.21%	36,977,350
Jan 19, 2026	12.38	12.55	12.33	12.45	12.45	0.16%	14,813,240
Jan 16, 2026	12.37	12.70	12.29	12.43	12.43	0.49%	13,810,610
Jan 15, 2026	12.15	12.48	12.08	12.37	12.37	1.14%	16,320,932
Jan 14, 2026	12.16	12.39	12.03	12.23	12.23	0.16%	24,324,810
Jan 13, 2026	12.43	12.74	12.03	12.21	12.21	-2.40%	32,660,887
Jan 12, 2026	12.40	12.58	12.36	12.51	12.51	0.32%	17,597,080
Jan 9, 2026	12.14	12.74	12.14	12.47	12.47	3.23%	30,790,640
Jan 8, 2026	12.20	12.27	11.99	12.08	12.08	-1.63%	21,458,100
Jan 7, 2026	12.40	12.54	12.25	12.28	12.28	-1.37%	21,556,110
Jan 6, 2026	12.24	12.50	12.02	12.45	12.45	1.47%	27,109,570
Jan 5, 2026	11.93	12.35	11.84	12.27	12.27	2.51%	41,814,130
Dec 31, 2025	11.88	12.05	11.83	11.97	11.97	0.34%	18,080,850
Dec 30, 2025	11.49	12.19	11.44	11.93	11.93	3.47%	31,003,540
Dec 29, 2025	11.87	11.88	11.50	11.53	11.53	-	29,539,570
Dec 26, 2025	11.06	11.66	11.04	11.53	11.53	3.87%	44,632,220
Dec 25, 2025	11.10	11.26	10.94	11.10	11.10	0.54%	19,671,885
Dec 24, 2025	10.91	11.08	10.90	11.04	11.04	0.64%	13,382,602
Dec 23, 2025	11.14	11.17	10.92	10.97	10.97	-1.35%	14,166,624
Dec 22, 2025	11.40	11.41	11.08	11.12	11.12	-2.63%	23,401,155
Dec 19, 2025	11.12	11.51	11.12	11.42	11.42	2.70%	23,429,600
Dec 18, 2025	11.18	11.54	11.12	11.12	11.12	-1.24%	20,030,360
Dec 17, 2025	10.74	11.30	10.74	11.26	11.26	4.94%	44,313,490
Dec 16, 2025	10.87	10.90	10.51	10.73	10.73	-1.56%	19,201,040
Dec 15, 2025	10.98	11.07	10.89	10.90	10.90	-1.27%	13,009,000
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