SHE:000695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.40	12.54	12.24	12.34	12.34	-1.12%	7,881,200
Jan 29, 2026	12.30	12.86	12.22	12.48	12.48	0.89%	14,080,200
Jan 28, 2026	12.70	12.72	12.35	12.37	12.37	-2.68%	7,626,500
Jan 27, 2026	12.64	12.74	12.11	12.71	12.71	0.63%	12,374,300
Jan 26, 2026	12.88	12.98	12.53	12.63	12.63	-1.79%	10,351,305
Jan 23, 2026	12.40	13.05	12.35	12.86	12.86	3.29%	15,911,200
Jan 22, 2026	12.70	12.79	12.38	12.45	12.45	0.32%	9,864,600
Jan 21, 2026	12.28	12.42	12.15	12.41	12.41	0.65%	8,543,600
Jan 20, 2026	12.70	12.70	12.26	12.33	12.33	-2.91%	11,492,045
Jan 19, 2026	12.25	12.86	12.14	12.70	12.70	-0.63%	11,934,030
Jan 16, 2026	13.15	13.19	12.76	12.78	12.78	-2.74%	14,543,301
Jan 15, 2026	12.99	13.40	12.90	13.14	13.14	0.46%	15,071,400
Jan 14, 2026	13.49	13.54	12.94	13.08	13.08	-2.97%	25,802,580
Jan 13, 2026	13.39	13.75	13.20	13.48	13.48	0.67%	27,117,270
Jan 12, 2026	13.60	13.62	13.31	13.39	13.39	-1.76%	22,176,765
Jan 9, 2026	13.83	13.90	13.42	13.63	13.63	-0.44%	24,726,400
Jan 8, 2026	13.85	13.98	13.56	13.69	13.69	0.22%	19,259,210
Jan 7, 2026	14.11	14.36	13.63	13.66	13.66	-3.53%	41,312,200
Jan 6, 2026	13.70	14.16	13.50	14.16	14.16	10.02%	40,590,770
Jan 5, 2026	12.70	12.92	12.65	12.87	12.87	1.26%	12,608,770
Dec 31, 2025	13.04	13.10	12.70	12.71	12.71	-2.46%	15,478,452
Dec 30, 2025	13.34	13.39	12.84	13.03	13.03	-2.18%	20,988,893
Dec 29, 2025	14.16	14.19	13.27	13.32	13.32	-4.86%	29,964,510
Dec 26, 2025	13.58	14.49	13.37	14.00	14.00	3.17%	44,904,040
Dec 25, 2025	13.08	13.90	12.80	13.57	13.57	3.75%	45,191,810
Dec 24, 2025	13.50	13.50	12.89	13.08	13.08	-3.82%	44,049,320
Dec 23, 2025	12.43	13.60	12.22	13.60	13.60	10.03%	37,180,390
Dec 22, 2025	12.31	12.43	12.21	12.36	12.36	0.16%	9,578,700
Dec 19, 2025	12.17	12.46	12.12	12.34	12.34	1.40%	13,139,540
Dec 18, 2025	12.41	12.52	12.15	12.17	12.17	-3.95%	14,873,740
Dec 17, 2025	12.18	12.73	11.99	12.67	12.67	3.68%	19,812,840
Dec 16, 2025	12.74	12.77	12.17	12.22	12.22	-4.08%	14,737,900
Dec 15, 2025	12.67	12.88	12.46	12.74	12.74	0.31%	11,995,100
Dec 12, 2025	12.99	13.02	12.65	12.70	12.70	-2.53%	15,407,500
Dec 11, 2025	13.37	13.44	12.98	13.03	13.03	-2.54%	16,667,900
Dec 10, 2025	13.52	13.80	13.28	13.37	13.37	-0.89%	21,189,400
Dec 9, 2025	14.18	14.19	13.37	13.49	13.49	-4.73%	23,422,200
Dec 8, 2025	14.30	14.40	13.96	14.16	14.16	-0.84%	20,818,400
Dec 5, 2025	14.63	14.71	14.00	14.28	14.28	-2.66%	24,273,445
Dec 4, 2025	15.61	16.00	14.59	14.67	14.67	-6.92%	30,022,400
Dec 3, 2025	16.45	16.89	15.62	15.76	15.76	-6.19%	31,963,300
Dec 2, 2025	17.35	17.75	16.38	16.80	16.80	-3.11%	35,805,300
Dec 1, 2025	18.78	19.25	17.33	17.34	17.34	-9.92%	51,996,690
Nov 28, 2025	17.33	19.25	17.10	19.25	19.25	10.00%	45,745,390
Nov 27, 2025	16.90	18.10	16.70	17.50	17.50	3.12%	44,827,800
Nov 26, 2025	18.01	18.20	15.80	16.97	16.97	0.65%	50,627,400
Nov 25, 2025	16.15	17.33	15.75	16.86	16.86	5.18%	46,278,900
Nov 24, 2025	16.67	17.10	15.76	16.03	16.03	0.63%	29,595,900
Nov 21, 2025	17.43	17.43	15.67	15.93	15.93	-8.50%	54,187,890
Nov 20, 2025	17.96	18.87	17.36	17.41	17.41	1.52%	56,440,600