SHE:000685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.12	11.19	10.92	10.96	10.96	-2.06%	13,566,420
Jun 17, 2026	11.03	11.28	10.99	11.19	11.19	1.08%	16,827,050
Jun 16, 2026	10.90	11.19	10.79	11.07	11.07	1.00%	21,527,420
Jun 15, 2026	10.79	11.11	10.68	10.96	10.96	2.05%	21,946,082
Jun 12, 2026	10.30	10.76	10.28	10.74	10.74	4.78%	25,629,617
Jun 11, 2026	10.35	10.43	10.18	10.25	10.25	-1.25%	11,792,946
Jun 10, 2026	10.30	10.43	10.24	10.38	10.38	0.10%	13,544,081
Jun 9, 2026	10.41	10.45	10.20	10.37	10.37	0.10%	14,124,343
Jun 8, 2026	10.61	10.65	10.30	10.36	10.36	-3.81%	25,468,910
Jun 5, 2026	10.93	11.03	10.76	10.77	10.77	-1.55%	18,663,502
Jun 4, 2026	11.17	11.27	10.88	10.94	10.94	-2.76%	20,670,678
Jun 3, 2026	11.30	11.35	11.09	11.25	11.25	-0.79%	20,508,758
Jun 2, 2026	11.47	11.54	11.28	11.34	11.34	-1.65%	20,021,860
Jun 1, 2026	11.46	11.63	11.34	11.53	11.53	0.61%	20,102,660
May 29, 2026	11.40	11.70	11.33	11.46	11.46	0.35%	24,505,255
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