SHE:000680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	8.82	9.12	8.82	9.06	9.06	2.72%	14,550,540
Sep 29, 2026	8.88	8.94	8.80	8.82	8.82	-1.12%	10,590,472
Sep 28, 2026	9.04	9.09	8.86	8.92	8.92	-1.33%	12,075,168
Sep 24, 2026	9.26	9.34	9.01	9.04	9.04	-2.59%	18,857,610
Sep 23, 2026	9.20	9.50	9.18	9.28	9.28	0.43%	26,210,668
Sep 22, 2026	9.38	9.46	9.18	9.24	9.24	-1.60%	19,711,384
Sep 21, 2026	9.36	9.45	9.31	9.39	9.39	0.11%	13,987,701
Sep 18, 2026	9.25	9.40	9.23	9.38	9.38	1.41%	15,991,066
Sep 17, 2026	9.40	9.54	9.23	9.25	9.25	-1.80%	18,234,790
Sep 16, 2026	9.89	9.89	9.11	9.42	9.42	-5.04%	42,454,317
Sep 15, 2026	10.10	10.18	9.88	9.92	9.92	-2.27%	10,721,800
Sep 14, 2026	10.05	10.26	10.00	10.15	10.15	0.69%	13,918,915
Sep 11, 2026	10.37	10.40	9.90	10.08	10.08	-3.82%	20,540,000
Sep 10, 2026	10.62	10.73	10.41	10.48	10.48	-2.06%	16,547,850
Sep 9, 2026	10.70	10.74	10.48	10.70	10.70	-0.28%	19,770,737
Sep 8, 2026	10.63	10.87	10.63	10.73	10.73	1.23%	19,382,632
Sep 7, 2026	10.60	10.81	10.56	10.60	10.60	-	18,081,783
Sep 4, 2026	10.43	10.74	10.43	10.60	10.60	1.63%	16,928,300
Sep 3, 2026	10.43	10.56	10.40	10.43	10.43	0.29%	8,919,600
Sep 2, 2026	10.65	10.65	10.38	10.40	10.40	-2.71%	12,941,755
Sep 1, 2026	10.51	10.77	10.45	10.69	10.69	1.71%	21,199,622
Aug 31, 2026	10.38	10.55	10.27	10.51	10.51	1.25%	22,493,537
Aug 28, 2026	10.35	10.44	10.19	10.38	10.38	-0.19%	16,608,597
Aug 27, 2026	10.30	10.41	10.17	10.40	10.40	0.68%	17,811,926
Aug 26, 2026	10.36	10.45	10.30	10.33	10.33	-0.10%	13,912,600
Aug 25, 2026	10.24	10.37	10.23	10.34	10.34	0.88%	11,288,200
Aug 24, 2026	10.23	10.40	10.18	10.25	10.25	0.59%	12,520,581
Aug 21, 2026	10.39	10.43	10.13	10.19	10.19	-1.92%	17,212,003
Aug 20, 2026	10.38	10.65	10.36	10.39	10.39	0.19%	16,704,152
Aug 19, 2026	10.32	10.40	10.26	10.37	10.37	0.10%	15,992,390
Aug 18, 2026	10.34	10.42	10.26	10.36	10.36	-0.10%	16,113,332
Aug 17, 2026	10.26	10.40	10.12	10.37	10.37	1.57%	16,483,752
Aug 14, 2026	10.38	10.43	10.13	10.21	10.21	-1.92%	19,602,426
Aug 13, 2026	10.89	10.89	10.33	10.41	10.41	-3.79%	31,782,903
Aug 12, 2026	10.85	10.94	10.55	10.82	10.82	-0.28%	28,126,442
Aug 11, 2026	10.93	11.10	10.53	10.85	10.85	-4.82%	53,530,294
Aug 10, 2026	11.21	11.43	11.05	11.40	11.40	1.88%	27,765,175
Aug 7, 2026	11.16	11.30	11.06	11.19	11.19	0.27%	16,049,763
Aug 6, 2026	11.09	11.47	11.03	11.16	11.16	-0.45%	17,674,128
Aug 5, 2026	11.10	11.26	10.98	11.21	11.21	0.99%	22,420,514
Aug 4, 2026	11.38	11.38	10.98	11.10	11.10	-2.55%	24,594,226
Aug 3, 2026	11.33	11.52	11.24	11.39	11.39	0.53%	19,331,942
Jul 31, 2026	11.20	11.42	10.81	11.33	11.33	0.27%	29,997,334
Jul 30, 2026	11.20	11.50	11.18	11.30	11.30	0.09%	23,715,250
Jul 29, 2026	10.80	11.38	10.73	11.29	11.29	5.22%	36,381,758
Jul 28, 2026	10.46	10.83	10.43	10.73	10.73	1.23%	27,763,966
Jul 27, 2026	10.46	10.69	10.40	10.60	10.60	1.24%	16,065,749
Jul 24, 2026	10.78	10.84	10.45	10.47	10.47	-3.77%	17,994,820
Jul 23, 2026	10.70	10.96	10.42	10.88	10.88	0.74%	30,909,957
Jul 22, 2026	10.41	10.86	10.35	10.80	10.80	3.25%	32,193,650