SHE:000685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	11.78	11.91	11.71	11.74	11.74	-0.51%	13,082,367
Mar 12, 2026	11.72	11.85	11.71	11.80	11.80	0.25%	10,958,820
Mar 11, 2026	11.67	11.78	11.55	11.77	11.77	0.86%	12,756,780
Mar 10, 2026	11.64	11.74	11.62	11.67	11.67	1.04%	11,768,000
Mar 9, 2026	11.73	11.76	11.43	11.55	11.55	-2.78%	19,271,010
Mar 6, 2026	11.61	11.92	11.59	11.88	11.88	1.89%	15,000,014
Mar 5, 2026	11.76	11.79	11.62	11.66	11.66	0.26%	13,242,140
Mar 4, 2026	11.90	11.93	11.58	11.63	11.63	-2.92%	20,757,210
Mar 3, 2026	12.02	12.21	11.92	11.98	11.98	-0.08%	28,121,060
Mar 2, 2026	11.98	12.09	11.88	11.99	11.99	-0.91%	13,379,798
Feb 27, 2026	11.87	12.15	11.86	12.10	12.10	1.60%	14,933,415
Feb 26, 2026	12.00	12.07	11.84	11.91	11.91	-0.67%	13,210,420
Feb 25, 2026	11.84	12.15	11.83	11.99	11.99	1.18%	17,335,800
Feb 24, 2026	11.85	11.92	11.81	11.85	11.85	1.37%	13,794,530
Feb 13, 2026	12.05	12.07	11.66	11.69	11.69	-3.39%	25,340,740
Feb 12, 2026	12.11	12.12	12.02	12.10	12.10	-0.25%	8,846,800
Feb 11, 2026	12.15	12.20	12.10	12.13	12.13	-0.16%	10,712,220
Feb 10, 2026	12.26	12.29	12.14	12.15	12.15	-1.22%	12,779,960
Feb 9, 2026	12.35	12.37	12.21	12.30	12.30	0.90%	13,369,469
Feb 6, 2026	12.20	12.40	12.17	12.19	12.19	-0.73%	14,144,080
Feb 5, 2026	12.59	12.62	12.20	12.28	12.28	-2.85%	22,477,820
Feb 4, 2026	12.55	12.76	12.54	12.64	12.64	0.08%	20,929,850
Feb 3, 2026	12.60	12.73	12.47	12.63	12.63	0.80%	27,975,700
Feb 2, 2026	12.60	12.79	12.47	12.53	12.53	1.46%	48,164,980
Jan 30, 2026	12.29	12.50	12.05	12.35	12.35	-0.08%	19,783,080
Jan 29, 2026	12.38	12.49	12.22	12.36	12.36	-0.64%	17,768,980
Jan 28, 2026	12.35	12.47	12.24	12.44	12.44	0.73%	14,747,730
Jan 27, 2026	12.48	12.48	12.13	12.35	12.35	-1.20%	18,646,880