SHE:000690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	4.44	4.49	4.40	4.47	4.47	0.45%	54,467,714
Jan 29, 2026	4.43	4.47	4.41	4.45	4.45	0.45%	46,070,030
Jan 28, 2026	4.43	4.48	4.39	4.43	4.43	-	51,946,070
Jan 27, 2026	4.50	4.50	4.36	4.43	4.43	-1.56%	65,000,100
Jan 26, 2026	4.52	4.55	4.47	4.50	4.50	-0.22%	49,205,550
Jan 23, 2026	4.48	4.53	4.48	4.51	4.51	0.67%	52,781,250
Jan 22, 2026	4.48	4.51	4.46	4.48	4.48	-	38,058,610
Jan 21, 2026	4.49	4.50	4.45	4.48	4.48	-0.88%	45,951,710
Jan 20, 2026	4.45	4.53	4.42	4.52	4.52	1.80%	69,427,370
Jan 19, 2026	4.40	4.45	4.37	4.44	4.44	1.14%	43,303,070
Jan 16, 2026	4.43	4.46	4.38	4.39	4.39	-0.45%	43,120,020
Jan 15, 2026	4.41	4.43	4.38	4.41	4.41	-0.23%	33,568,370
Jan 14, 2026	4.46	4.50	4.40	4.42	4.42	-0.90%	67,586,150
Jan 13, 2026	4.57	4.60	4.42	4.46	4.46	-0.45%	78,327,160
Jan 12, 2026	4.31	4.58	4.30	4.48	4.48	3.94%	118,768,300
Jan 9, 2026	4.30	4.32	4.27	4.31	4.31	0.47%	34,498,770
Jan 8, 2026	4.30	4.33	4.28	4.29	4.29	-0.46%	32,330,630
Jan 7, 2026	4.31	4.36	4.29	4.31	4.31	0.23%	39,157,450
Jan 6, 2026	4.21	4.31	4.20	4.30	4.30	2.14%	46,432,980
Jan 5, 2026	4.20	4.22	4.19	4.21	4.21	0.48%	37,989,780
Dec 31, 2025	4.22	4.23	4.18	4.19	4.19	-0.71%	32,168,720
Dec 30, 2025	4.31	4.31	4.21	4.22	4.22	-2.31%	63,454,320
Dec 29, 2025	4.42	4.42	4.31	4.32	4.32	-2.26%	65,380,110
Dec 26, 2025	4.39	4.45	4.37	4.42	4.42	0.68%	32,228,640
Dec 25, 2025	4.38	4.40	4.36	4.39	4.39	0.46%	31,358,070
Dec 24, 2025	4.35	4.38	4.32	4.37	4.37	0.46%	22,545,300
Dec 23, 2025	4.36	4.43	4.33	4.35	4.35	-0.23%	35,238,870
Dec 22, 2025	4.38	4.40	4.35	4.36	4.36	-0.46%	21,669,610
Dec 19, 2025	4.35	4.39	4.33	4.38	4.38	0.92%	21,726,110
Dec 18, 2025	4.32	4.35	4.31	4.34	4.34	0.46%	18,720,420
Dec 17, 2025	4.29	4.34	4.26	4.32	4.32	0.70%	24,851,731
Dec 16, 2025	4.37	4.37	4.27	4.29	4.29	-1.83%	39,146,150
Dec 15, 2025	4.37	4.40	4.35	4.37	4.37	-	19,707,520
Dec 12, 2025	4.33	4.41	4.33	4.37	4.37	0.69%	42,062,110
Dec 11, 2025	4.34	4.38	4.32	4.34	4.34	-0.23%	29,960,300
Dec 10, 2025	4.33	4.36	4.31	4.35	4.35	0.46%	25,598,200
Dec 9, 2025	4.34	4.36	4.32	4.33	4.33	-0.23%	26,863,480
Dec 8, 2025	4.35	4.38	4.34	4.34	4.34	-0.46%	27,377,620
Dec 5, 2025	4.34	4.37	4.31	4.36	4.36	-	34,780,187
Dec 4, 2025	4.37	4.39	4.32	4.36	4.36	-0.68%	24,772,150
Dec 3, 2025	4.33	4.40	4.32	4.39	4.39	1.62%	36,069,450
Dec 2, 2025	4.38	4.38	4.31	4.32	4.32	-1.37%	37,831,870
Dec 1, 2025	4.36	4.39	4.35	4.38	4.38	0.23%	23,214,720
Nov 28, 2025	4.36	4.38	4.33	4.37	4.37	-	21,976,500
Nov 27, 2025	4.39	4.41	4.36	4.37	4.37	-0.46%	24,552,680
Nov 26, 2025	4.37	4.40	4.35	4.39	4.39	0.46%	34,274,259
Nov 25, 2025	4.33	4.38	4.32	4.37	4.37	1.16%	34,455,820
Nov 24, 2025	4.36	4.38	4.29	4.32	4.32	-0.92%	51,719,610
Nov 21, 2025	4.48	4.49	4.36	4.36	4.36	-3.33%	55,112,200
Nov 20, 2025	4.55	4.55	4.50	4.51	4.51	-0.22%	29,155,470