SHE:000685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.76	12.13	11.72	12.13	12.13	2.62%	28,417,130
Jan 5, 2026	11.77	11.86	11.58	11.82	11.82	1.46%	28,318,089
Dec 31, 2025	11.58	11.89	11.51	11.65	11.65	2.92%	43,681,540
Dec 30, 2025	11.18	11.32	11.09	11.32	11.32	1.16%	16,252,400
Dec 29, 2025	11.23	11.33	11.15	11.19	11.19	-0.27%	14,484,329
Dec 26, 2025	11.31	11.36	11.18	11.22	11.22	-1.06%	20,979,940
Dec 25, 2025	11.28	11.36	11.23	11.34	11.34	0.53%	14,109,520
Dec 24, 2025	11.34	11.35	11.21	11.28	11.28	-0.18%	15,008,473
Dec 23, 2025	11.41	11.44	11.27	11.30	11.30	-1.31%	18,191,600
Dec 22, 2025	11.49	11.57	11.42	11.45	11.45	-0.09%	17,676,330
Dec 19, 2025	11.41	11.55	11.39	11.46	11.46	0.70%	20,695,030
Dec 18, 2025	11.57	11.59	11.35	11.38	11.38	-2.32%	28,988,310
Dec 17, 2025	12.02	12.10	11.47	11.65	11.65	-4.59%	48,389,050
Dec 16, 2025	13.23	13.25	12.05	12.21	12.21	-7.36%	57,564,810
Dec 15, 2025	13.44	13.74	13.15	13.18	13.18	-3.09%	39,297,750
Dec 12, 2025	13.19	13.70	12.96	13.60	13.60	1.57%	56,700,790
Dec 11, 2025	12.85	13.44	12.71	13.39	13.39	4.12%	58,274,060
Dec 10, 2025	12.58	12.96	12.33	12.86	12.86	2.23%	45,529,740
Dec 9, 2025	12.47	12.75	12.32	12.58	12.58	0.72%	33,762,080
Dec 8, 2025	12.35	12.66	12.29	12.49	12.49	1.96%	42,211,840
Dec 5, 2025	12.50	12.53	12.10	12.25	12.25	-1.92%	34,892,312
Dec 4, 2025	11.97	12.55	11.97	12.49	12.49	4.17%	41,280,240
Dec 3, 2025	11.93	12.04	11.88	11.99	11.99	0.17%	12,409,070
Dec 2, 2025	12.25	12.25	11.89	11.97	11.97	-2.29%	23,023,170
Dec 1, 2025	12.32	12.35	12.12	12.25	12.25	-0.89%	25,387,880
Nov 28, 2025	12.58	12.58	12.18	12.36	12.36	-2.91%	38,541,280
Nov 27, 2025	12.39	12.78	12.32	12.73	12.73	5.56%	66,653,400
Nov 26, 2025	12.12	12.25	12.00	12.06	12.06	-1.07%	23,636,880
Nov 25, 2025	11.82	12.34	11.76	12.19	12.19	3.48%	39,571,820
Nov 24, 2025	12.18	12.19	11.60	11.78	11.78	-2.08%	33,142,110
Nov 21, 2025	11.92	12.35	11.84	12.03	12.03	0.33%	47,622,670
Nov 20, 2025	11.92	12.16	11.82	11.99	11.99	1.27%	27,209,353
Nov 19, 2025	11.90	12.05	11.76	11.84	11.84	-1.00%	16,715,730
Nov 18, 2025	11.89	12.08	11.83	11.96	11.96	0.17%	18,645,490
Nov 17, 2025	11.95	12.10	11.74	11.94	11.94	-0.75%	23,333,940
Nov 14, 2025	11.95	12.31	11.93	12.03	12.03	1.09%	42,370,250
Nov 13, 2025	11.77	11.93	11.70	11.90	11.90	0.76%	13,713,250
Nov 12, 2025	11.92	11.95	11.71	11.81	11.81	-1.01%	16,130,910
Nov 11, 2025	12.03	12.12	11.91	11.93	11.93	-0.67%	17,100,810
Nov 10, 2025	12.00	12.04	11.89	12.01	12.01	0.08%	17,617,240
Nov 7, 2025	12.05	12.11	11.93	12.00	12.00	-0.41%	15,658,440
Nov 6, 2025	11.97	12.13	11.95	12.05	12.05	0.67%	20,219,780
Nov 5, 2025	12.03	12.05	11.88	11.97	11.97	-1.48%	23,864,080
Nov 4, 2025	12.28	12.33	12.07	12.15	12.15	-1.14%	17,976,690
Nov 3, 2025	12.37	12.42	12.06	12.29	12.29	-1.05%	30,277,140
Oct 31, 2025	12.62	12.65	12.26	12.42	12.42	-1.58%	36,177,570
Oct 30, 2025	12.71	12.83	12.45	12.62	12.62	-0.71%	28,770,110
Oct 29, 2025	12.50	12.82	12.38	12.71	12.71	1.92%	33,933,790
Oct 28, 2025	12.66	12.78	12.41	12.47	12.47	-2.27%	37,010,340
Oct 27, 2025	12.90	13.12	12.53	12.76	12.76	-1.69%	60,763,030