SHE:000685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.80	11.88	11.28	11.42	11.42	-3.47%	32,379,760
May 27, 2026	12.19	12.35	11.77	11.83	11.83	-3.03%	32,082,493
May 26, 2026	12.04	12.30	11.76	12.20	12.20	0.41%	33,328,420
May 25, 2026	12.22	12.36	12.03	12.15	12.15	-0.33%	32,552,070
May 22, 2026	12.37	12.48	12.00	12.19	12.19	-1.22%	40,306,759
May 21, 2026	12.55	13.22	12.32	12.34	12.34	-1.12%	63,253,054
May 20, 2026	12.63	12.64	12.35	12.48	12.48	-3.26%	63,142,704
May 19, 2026	11.94	13.04	11.93	12.90	12.90	5.91%	112,393,939
May 18, 2026	11.76	12.18	11.76	12.18	12.18	10.03%	86,604,170
May 15, 2026	11.32	11.34	10.97	11.07	11.07	-2.21%	22,248,791
May 14, 2026	11.50	11.58	11.30	11.32	11.32	-1.14%	17,790,060
May 13, 2026	11.48	11.60	11.36	11.45	11.45	-0.69%	20,315,570
May 12, 2026	11.58	11.65	11.46	11.53	11.53	-0.52%	19,064,560
May 11, 2026	11.60	11.67	11.39	11.59	11.59	-0.60%	26,526,300
May 8, 2026	11.71	11.76	11.54	11.66	11.66	-0.68%	13,693,950
May 7, 2026	11.82	11.87	11.68	11.74	11.74	-0.84%	13,489,820
May 6, 2026	11.74	11.89	11.70	11.84	11.84	0.94%	21,066,320
Apr 30, 2026	12.11	12.23	11.65	11.73	11.73	-0.85%	27,557,530
Apr 29, 2026	11.63	11.87	11.57	11.83	11.83	1.81%	20,133,390
Apr 28, 2026	11.61	11.68	11.48	11.62	11.62	1.84%	13,977,600
Apr 27, 2026	11.52	11.52	11.10	11.41	11.41	-1.21%	22,711,860
Apr 24, 2026	11.61	11.64	11.44	11.55	11.55	-0.77%	12,717,150
Apr 23, 2026	11.52	11.68	11.50	11.64	11.64	0.78%	13,170,580
Apr 22, 2026	11.32	11.71	11.29	11.55	11.55	1.67%	16,189,250
Apr 21, 2026	11.19	11.37	11.12	11.36	11.36	1.61%	11,856,990
Apr 20, 2026	11.12	11.21	11.08	11.18	11.18	0.09%	9,359,200
Apr 17, 2026	11.12	11.26	11.10	11.17	11.17	-	12,136,790
Apr 16, 2026	11.09	11.19	11.06	11.17	11.17	0.99%	10,336,950
Apr 15, 2026	11.11	11.13	11.04	11.06	11.06	-0.18%	8,014,705
Apr 14, 2026	11.10	11.12	10.98	11.08	11.08	0.45%	8,272,017
Apr 13, 2026	11.00	11.14	10.96	11.03	11.03	-0.18%	10,475,290
Apr 10, 2026	10.92	11.26	10.91	11.05	11.05	2.03%	14,789,870
Apr 9, 2026	10.91	10.95	10.81	10.83	10.83	-1.46%	8,390,721
Apr 8, 2026	10.84	11.01	10.81	10.99	10.99	3.19%	14,068,360
Apr 7, 2026	10.69	10.78	10.59	10.65	10.65	-0.37%	9,208,180
Apr 3, 2026	11.04	11.07	10.61	10.69	10.69	-1.66%	12,841,980
Apr 2, 2026	11.11	11.12	10.77	10.87	10.87	-2.25%	13,345,220
Apr 1, 2026	11.27	11.36	11.02	11.12	11.12	0.09%	16,865,620
Mar 31, 2026	10.90	11.42	10.88	11.11	11.11	1.55%	18,010,820
Mar 30, 2026	10.88	10.94	10.71	10.94	10.94	-0.09%	11,451,400
Mar 27, 2026	10.73	10.97	10.70	10.95	10.95	1.11%	11,062,350
Mar 26, 2026	10.79	10.94	10.77	10.83	10.83	0.09%	13,573,900
Mar 25, 2026	10.74	10.90	10.65	10.82	10.82	1.12%	14,681,360
Mar 24, 2026	10.67	10.72	10.49	10.70	10.70	2.10%	11,986,840
Mar 23, 2026	10.88	10.89	10.38	10.48	10.48	-5.33%	21,426,410
Mar 20, 2026	11.38	11.45	11.00	11.07	11.07	-2.55%	19,660,050
Mar 19, 2026	11.54	11.58	11.34	11.36	11.36	-2.41%	12,346,500
Mar 18, 2026	11.57	11.71	11.47	11.64	11.64	0.61%	10,854,200
Mar 17, 2026	11.55	11.77	11.53	11.57	11.57	0.70%	14,072,990
Mar 16, 2026	11.73	11.75	11.42	11.49	11.49	-2.13%	16,112,700