SHE:000680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.18	12.42	11.89	11.91	11.91	0.76%	39,893,403
Apr 29, 2026	11.68	11.95	11.67	11.82	11.82	1.11%	22,746,597
Apr 28, 2026	11.36	11.82	11.36	11.69	11.69	2.27%	24,687,005
Apr 27, 2026	11.56	11.61	11.35	11.43	11.43	-1.47%	21,537,590
Apr 24, 2026	10.95	11.72	10.89	11.60	11.60	5.65%	44,922,489
Apr 23, 2026	11.13	11.23	10.93	10.98	10.98	-1.79%	24,283,303
Apr 22, 2026	11.42	11.42	11.10	11.18	11.18	-2.78%	32,868,401
Apr 21, 2026	11.43	11.52	11.30	11.50	11.50	0.35%	16,800,030
Apr 20, 2026	11.70	11.71	11.30	11.46	11.46	-2.55%	24,427,220
Apr 17, 2026	11.75	11.82	11.62	11.76	11.76	-0.34%	14,482,750
Apr 16, 2026	11.92	12.07	11.57	11.80	11.80	-	29,135,881
Apr 15, 2026	11.77	12.00	11.73	11.80	11.80	0.77%	20,772,691
Apr 14, 2026	11.68	11.97	11.51	11.71	11.71	0.52%	24,850,711
Apr 13, 2026	11.44	11.73	11.28	11.65	11.65	0.60%	25,959,130
Apr 10, 2026	11.81	11.89	11.47	11.58	11.58	-1.03%	22,927,650
Apr 9, 2026	11.75	11.90	11.68	11.70	11.70	-1.02%	19,440,481
Apr 8, 2026	11.60	12.00	11.59	11.82	11.82	5.16%	38,898,017
Apr 7, 2026	11.08	11.27	11.05	11.24	11.24	0.90%	11,333,351
Apr 3, 2026	11.23	11.38	11.12	11.14	11.14	-0.80%	12,485,446
Apr 2, 2026	11.65	11.66	11.13	11.23	11.23	-3.85%	27,812,870
Apr 1, 2026	11.99	12.16	11.58	11.68	11.68	0.52%	25,570,725
Mar 31, 2026	11.70	11.97	11.62	11.62	11.62	0.17%	25,335,860
Mar 30, 2026	11.51	11.78	11.34	11.60	11.60	-0.51%	21,495,400
Mar 27, 2026	11.61	11.81	11.46	11.66	11.66	-0.85%	26,195,030
Mar 26, 2026	11.97	12.10	11.72	11.76	11.76	-0.93%	32,672,540
Mar 25, 2026	11.62	11.92	11.53	11.87	11.87	2.95%	38,719,030
Mar 24, 2026	11.18	11.54	11.02	11.53	11.53	5.30%	43,878,550
Mar 23, 2026	10.64	11.15	10.57	10.95	10.95	2.24%	42,746,670
Mar 20, 2026	10.88	10.95	10.68	10.71	10.71	-0.28%	28,746,913
Mar 19, 2026	11.23	11.23	10.60	10.74	10.74	-5.29%	30,082,420
Mar 18, 2026	11.52	11.62	11.14	11.34	11.34	-1.56%	20,074,300
Mar 17, 2026	11.60	11.87	11.48	11.52	11.52	0.35%	28,694,230
Mar 16, 2026	12.10	12.12	11.38	11.48	11.48	-3.93%	26,289,640
Mar 13, 2026	12.20	12.46	11.92	11.95	11.95	-2.29%	29,299,245
Mar 12, 2026	12.64	12.64	12.07	12.23	12.23	-3.32%	23,225,120
Mar 11, 2026	12.76	12.79	12.42	12.65	12.65	-0.78%	14,761,550
Mar 10, 2026	12.67	12.93	12.58	12.75	12.75	2.57%	17,119,183
Mar 9, 2026	12.84	12.96	12.20	12.43	12.43	-4.16%	23,333,250
Mar 6, 2026	12.81	13.19	12.73	12.97	12.97	1.01%	12,964,178
Mar 5, 2026	12.91	13.22	12.75	12.84	12.84	1.10%	19,419,900
Mar 4, 2026	12.80	13.06	12.66	12.70	12.70	-1.55%	18,754,485
Mar 3, 2026	13.50	13.57	12.79	12.90	12.90	-4.44%	28,816,310
Mar 2, 2026	13.24	13.63	13.16	13.50	13.50	0.30%	15,610,130
Feb 27, 2026	13.60	13.72	13.31	13.46	13.46	-1.10%	12,455,172
Feb 26, 2026	13.67	13.73	13.52	13.61	13.61	-0.44%	10,068,190
Feb 25, 2026	13.64	13.75	13.51	13.67	13.67	0.22%	13,754,720
Feb 24, 2026	13.14	13.73	13.04	13.64	13.64	4.52%	20,979,660
Feb 13, 2026	13.20	13.30	12.87	13.05	13.05	-1.66%	20,123,350
Feb 12, 2026	13.31	13.40	13.12	13.27	13.27	0.53%	10,836,530
Feb 11, 2026	13.16	13.39	13.05	13.20	13.20	0.30%	13,200,910