SHE:000685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.64	10.71	10.60	10.67	10.67	0.47%	5,889,759
Sep 29, 2026	10.62	10.68	10.60	10.62	10.62	-0.09%	4,788,750
Sep 28, 2026	10.80	10.82	10.56	10.63	10.63	-1.67%	8,671,580
Sep 24, 2026	10.83	10.88	10.79	10.81	10.81	-0.37%	8,063,553
Sep 23, 2026	10.95	10.97	10.85	10.85	10.85	-0.82%	6,265,776
Sep 22, 2026	10.98	11.03	10.91	10.94	10.94	-0.09%	8,012,446
Sep 21, 2026	10.89	10.97	10.88	10.95	10.95	0.37%	8,381,583
Sep 18, 2026	10.85	10.95	10.82	10.91	10.91	1.11%	8,713,144
Sep 17, 2026	10.93	10.97	10.79	10.79	10.79	-1.82%	9,817,395
Sep 16, 2026	10.96	11.03	10.86	10.99	10.99	0.18%	8,619,016
Sep 15, 2026	11.04	11.11	10.97	10.97	10.97	-0.90%	6,718,434
Sep 14, 2026	11.09	11.16	11.00	11.07	11.07	-0.72%	9,328,000
Sep 11, 2026	11.35	11.36	11.09	11.15	11.15	-2.53%	13,073,662
Sep 10, 2026	11.35	11.47	11.32	11.44	11.44	0.44%	9,211,828
Sep 9, 2026	11.42	11.42	11.33	11.39	11.39	-0.09%	7,067,500
Sep 8, 2026	11.34	11.46	11.28	11.40	11.40	0.53%	10,257,632
Sep 7, 2026	11.45	11.48	11.29	11.34	11.34	-0.79%	11,936,780
Sep 4, 2026	11.47	11.59	11.39	11.43	11.43	-0.09%	16,838,445
Sep 3, 2026	11.35	11.58	11.29	11.44	11.44	1.24%	15,826,020
Sep 2, 2026	11.43	11.45	11.29	11.30	11.30	-1.14%	14,180,010
Sep 1, 2026	11.42	11.49	11.37	11.43	11.43	0.09%	14,690,483
Aug 31, 2026	11.32	11.49	11.19	11.42	11.42	-	18,211,455
Aug 28, 2026	11.33	11.48	11.30	11.42	11.42	0.79%	15,233,078
Aug 27, 2026	11.33	11.35	11.21	11.33	11.33	-0.09%	13,418,600
Aug 26, 2026	11.12	11.42	11.11	11.34	11.34	1.89%	19,681,497
Aug 25, 2026	11.15	11.30	11.07	11.13	11.13	0.18%	10,405,770
Aug 24, 2026	10.98	11.12	10.96	11.11	11.11	1.18%	14,205,250
Aug 21, 2026	10.90	11.00	10.86	10.98	10.98	0.55%	6,822,359
Aug 20, 2026	10.92	11.08	10.90	10.92	10.92	0.46%	10,315,154
Aug 19, 2026	10.99	11.06	10.06	10.87	10.87	-1.36%	14,847,900
Aug 18, 2026	11.09	11.16	11.02	11.02	11.02	-0.81%	9,595,920
Aug 17, 2026	11.00	11.12	10.94	11.11	11.11	0.73%	10,710,732
Aug 14, 2026	11.11	11.16	10.99	11.03	11.03	-1.08%	9,588,044
Aug 13, 2026	11.19	11.28	11.14	11.15	11.15	-0.36%	10,327,696
Aug 12, 2026	11.17	11.31	11.07	11.19	11.19	0.18%	13,660,102
Aug 11, 2026	11.26	11.34	11.16	11.17	11.17	-0.80%	12,079,307
Aug 10, 2026	11.06	11.36	11.02	11.26	11.26	1.99%	21,554,361
Aug 7, 2026	11.01	11.13	10.94	11.04	11.04	0.27%	13,704,019
Aug 6, 2026	11.13	11.18	10.96	11.01	11.01	-1.43%	16,142,931
Aug 5, 2026	11.12	11.25	11.06	11.17	11.17	0.54%	15,196,358
Aug 4, 2026	11.15	11.23	11.08	11.11	11.11	-0.27%	13,733,935
Aug 3, 2026	11.03	11.18	11.01	11.14	11.14	0.54%	12,818,729
Jul 31, 2026	11.15	11.20	11.06	11.08	11.08	-0.45%	17,399,535
Jul 30, 2026	11.00	11.18	10.97	11.13	11.13	0.63%	17,217,010
Jul 29, 2026	10.81	11.10	10.81	11.06	11.06	2.31%	19,419,070
Jul 28, 2026	10.82	10.83	10.73	10.81	10.81	-1.19%	12,806,333
Jul 27, 2026	10.89	10.96	10.68	10.94	10.94	0.18%	17,636,273
Jul 24, 2026	11.00	11.06	10.82	10.92	10.92	-1.89%	22,484,700
Jul 23, 2026	10.70	11.17	10.67	11.13	11.13	3.73%	29,003,694
Jul 22, 2026	10.84	10.84	10.65	10.73	10.73	-1.74%	22,553,942