SHE:000685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	10.78	10.99	10.73	10.92	10.92	0.92%	23,177,507
Jul 20, 2026	10.68	10.95	10.64	10.82	10.82	2.17%	24,720,230
Jul 17, 2026	10.85	10.97	10.59	10.59	10.59	-2.75%	24,365,070
Jul 16, 2026	11.11	11.20	10.86	10.89	10.89	-2.68%	29,648,354
Jul 15, 2026	11.28	11.64	11.15	11.19	11.19	3.66%	42,118,499
Jul 14, 2026	11.06	11.22	10.94	11.18	10.80	0.54%	17,089,600
Jul 13, 2026	11.19	11.34	11.06	11.12	10.74	-0.89%	18,808,770
Jul 10, 2026	11.50	11.50	11.07	11.22	10.83	-2.69%	25,349,288
Jul 9, 2026	11.25	11.57	11.18	11.53	11.13	4.25%	28,269,183
Jul 8, 2026	11.02	11.15	10.93	11.06	10.68	0.45%	12,528,178
Jul 7, 2026	11.33	11.34	10.90	11.01	10.63	-3.08%	15,680,541
Jul 6, 2026	11.50	11.58	11.28	11.36	10.97	0.09%	15,352,400
Jul 3, 2026	11.35	11.42	11.24	11.35	10.96	0.35%	14,994,812
Jul 2, 2026	11.62	11.75	11.31	11.31	10.92	-3.17%	23,338,746
Jul 1, 2026	11.16	11.91	11.08	11.68	11.28	4.66%	31,938,248
Jun 30, 2026	11.09	11.20	10.96	11.16	10.78	0.36%	14,157,158
Jun 29, 2026	11.14	11.21	10.86	11.12	10.74	0.36%	17,261,610
Jun 26, 2026	11.21	11.39	11.02	11.08	10.70	-1.69%	16,564,627
Jun 25, 2026	11.20	11.53	11.18	11.27	10.88	0.45%	18,907,432
Jun 24, 2026	11.42	11.46	11.13	11.22	10.83	-2.18%	19,166,026
Jun 23, 2026	11.57	11.87	11.41	11.47	11.08	-0.86%	26,387,300
Jun 22, 2026	10.93	11.60	10.83	11.57	11.17	5.57%	30,102,504
Jun 18, 2026	11.12	11.19	10.92	10.96	10.58	-2.06%	13,566,420
Jun 17, 2026	11.03	11.28	10.99	11.19	10.80	1.08%	16,827,050
Jun 16, 2026	10.90	11.19	10.79	11.07	10.69	1.00%	21,527,420
Jun 15, 2026	10.79	11.11	10.68	10.96	10.58	2.05%	21,946,080
Jun 12, 2026	10.30	10.76	10.28	10.74	10.37	4.78%	25,629,610
Jun 11, 2026	10.35	10.43	10.18	10.25	9.90	-1.25%	11,792,940
Jun 10, 2026	10.30	10.43	10.24	10.38	10.02	0.10%	13,544,080
Jun 9, 2026	10.41	10.45	10.20	10.37	10.01	0.10%	14,124,343
Jun 8, 2026	10.61	10.65	10.30	10.36	10.00	-3.81%	25,468,917
Jun 5, 2026	10.93	11.03	10.76	10.77	10.40	-1.55%	18,663,500
Jun 4, 2026	11.17	11.27	10.88	10.94	10.56	-2.76%	20,670,670
Jun 3, 2026	11.30	11.35	11.09	11.25	10.86	-0.79%	20,508,750
Jun 2, 2026	11.47	11.54	11.28	11.34	10.95	-1.65%	20,021,860
Jun 1, 2026	11.46	11.63	11.34	11.53	11.13	0.61%	20,102,660
May 29, 2026	11.40	11.70	11.33	11.46	11.07	0.35%	24,505,250
May 28, 2026	11.80	11.88	11.28	11.42	11.03	-3.47%	32,379,760
May 27, 2026	12.19	12.35	11.77	11.83	11.42	-3.03%	32,082,490
May 26, 2026	12.04	12.30	11.76	12.20	11.78	0.41%	33,328,420
May 25, 2026	12.22	12.36	12.03	12.15	11.73	-0.33%	32,552,070
May 22, 2026	12.37	12.48	12.00	12.19	11.77	-1.22%	40,306,750