SHE:000700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.10	12.65	11.63	12.28	12.28	1.60%	69,982,090
Sep 29, 2026	12.00	12.47	11.70	12.25	12.09	1.24%	57,272,079
Sep 28, 2026	12.48	12.50	11.94	12.10	11.94	-2.97%	52,884,572
Sep 24, 2026	12.13	12.62	11.97	12.47	12.30	3.40%	69,694,179
Sep 23, 2026	12.32	12.32	11.94	12.06	11.90	-0.90%	24,764,360
Sep 22, 2026	12.49	12.63	12.09	12.17	12.01	-1.85%	37,784,258
Sep 21, 2026	11.92	12.64	11.91	12.40	12.23	4.11%	61,086,294
Sep 18, 2026	11.95	12.07	11.66	11.91	11.75	0.17%	62,830,861
Sep 17, 2026	11.04	12.24	11.04	11.89	11.73	6.83%	102,296,392
Sep 16, 2026	10.99	11.25	10.80	11.13	10.98	1.00%	24,666,630
Sep 15, 2026	11.49	11.54	10.99	11.02	10.87	-5.00%	34,528,852
Sep 14, 2026	11.14	11.88	10.99	11.60	11.45	3.39%	39,476,362
Sep 11, 2026	11.60	11.62	10.85	11.22	11.07	-4.18%	39,131,536
Sep 10, 2026	12.04	12.10	11.60	11.71	11.55	-3.70%	35,027,785
Sep 9, 2026	11.97	12.62	11.97	12.16	12.00	2.10%	45,074,222
Sep 8, 2026	11.82	12.26	11.55	11.91	11.75	1.79%	62,766,730
Sep 7, 2026	11.10	11.99	11.10	11.70	11.54	5.41%	71,540,703
Sep 4, 2026	11.89	11.97	11.02	11.10	10.95	-5.45%	53,721,697
Sep 3, 2026	11.42	11.95	11.42	11.74	11.58	2.80%	54,566,579
Sep 2, 2026	11.30	11.71	11.16	11.42	11.27	0.18%	35,438,038
Sep 1, 2026	11.54	11.65	11.33	11.40	11.25	-1.13%	26,753,601
Aug 31, 2026	11.08	11.59	11.01	11.53	11.38	2.85%	39,843,255
Aug 28, 2026	11.60	11.66	11.18	11.21	11.06	-4.02%	40,412,335
Aug 27, 2026	11.01	11.73	10.91	11.68	11.52	6.18%	56,851,822
Aug 26, 2026	11.28	11.55	10.90	11.00	10.85	1.01%	48,669,043
Aug 25, 2026	10.62	10.98	10.47	10.89	10.74	1.40%	23,043,905
Aug 24, 2026	10.90	11.08	10.55	10.74	10.60	-1.65%	22,313,081
Aug 21, 2026	10.67	11.04	10.65	10.92	10.77	1.58%	26,188,690
Aug 20, 2026	11.01	11.18	10.64	10.75	10.61	-2.45%	39,553,323
Aug 19, 2026	11.95	12.05	11.02	11.02	10.87	-9.97%	48,051,853
Aug 18, 2026	12.15	12.28	11.86	12.24	12.08	0.74%	37,886,494
Aug 17, 2026	11.93	12.17	11.74	12.15	11.99	2.27%	27,500,260
Aug 14, 2026	11.90	12.00	11.62	11.88	11.72	-0.17%	28,180,045
Aug 13, 2026	11.89	12.20	11.82	11.90	11.74	-0.17%	42,938,549
Aug 12, 2026	11.88	11.99	11.75	11.92	11.76	-0.50%	37,629,800
Aug 11, 2026	11.39	12.20	11.34	11.98	11.82	4.26%	71,913,603
Aug 10, 2026	11.90	11.97	11.32	11.49	11.34	-2.46%	37,365,686
Aug 7, 2026	11.73	11.91	11.29	11.78	11.62	1.12%	46,800,832
Aug 6, 2026	11.20	11.80	11.05	11.65	11.49	3.10%	58,625,561
Aug 5, 2026	11.04	11.45	11.00	11.30	11.15	2.54%	59,648,767
Aug 4, 2026	10.86	11.14	10.50	11.02	10.87	3.09%	51,368,079
Aug 3, 2026	10.38	10.91	10.20	10.69	10.55	5.01%	62,643,665
Jul 31, 2026	9.85	10.44	9.83	10.18	10.04	7.27%	71,388,331
Jul 30, 2026	10.20	10.23	9.40	9.49	9.36	-7.59%	56,228,669
Jul 29, 2026	10.35	10.58	10.06	10.27	10.13	-0.87%	43,602,975
Jul 28, 2026	10.66	10.90	10.30	10.36	10.22	-4.69%	36,044,465
Jul 27, 2026	10.62	11.27	10.47	10.87	10.72	3.23%	40,350,539
Jul 24, 2026	10.87	10.95	10.49	10.53	10.39	-5.22%	36,624,663
Jul 23, 2026	10.87	11.18	10.55	11.11	10.96	2.21%	45,843,859
Jul 22, 2026	11.27	11.30	10.67	10.87	10.72	-4.48%	38,864,040