SHE:000719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	12.37	12.48	12.33	12.36	12.36	-0.72%	6,634,631
Jan 20, 2026	12.30	12.49	12.28	12.45	12.45	1.72%	7,964,276
Jan 19, 2026	12.28	12.32	12.16	12.24	12.24	-0.24%	7,388,390
Jan 16, 2026	12.73	12.76	12.24	12.27	12.27	-3.76%	10,399,997
Jan 15, 2026	12.75	12.93	12.65	12.75	12.75	-0.39%	8,843,660
Jan 14, 2026	12.79	13.03	12.65	12.80	12.80	0.23%	17,063,220
Jan 13, 2026	13.12	13.16	12.71	12.77	12.77	-1.69%	16,206,630
Jan 12, 2026	12.33	13.02	12.33	12.99	12.99	5.70%	22,683,712
Jan 9, 2026	12.14	12.30	12.10	12.29	12.29	1.40%	6,638,858
Jan 8, 2026	12.08	12.22	12.06	12.12	12.12	0.08%	4,765,540
Jan 7, 2026	12.07	12.20	12.05	12.11	12.11	-0.57%	7,380,600
Jan 6, 2026	11.91	12.25	11.87	12.18	12.18	2.10%	11,745,390
Jan 5, 2026	11.79	11.95	11.69	11.93	11.93	1.45%	9,384,029
Dec 31, 2025	11.66	11.90	11.65	11.76	11.76	0.94%	8,150,439
Dec 30, 2025	11.69	11.76	11.63	11.65	11.65	-0.34%	5,546,092
Dec 29, 2025	11.88	11.90	11.66	11.69	11.69	-1.68%	7,293,450
Dec 26, 2025	11.95	11.97	11.86	11.89	11.89	-0.50%	3,632,840
Dec 25, 2025	11.92	11.99	11.90	11.95	11.95	0.17%	3,583,059
Dec 24, 2025	11.81	11.95	11.78	11.93	11.93	1.10%	3,679,020
Dec 23, 2025	11.84	11.94	11.79	11.80	11.80	-0.08%	6,048,900
Dec 22, 2025	12.06	12.09	11.81	11.81	11.81	-2.07%	7,284,400
Dec 19, 2025	12.04	12.13	12.02	12.06	12.06	-0.08%	3,590,338
Dec 18, 2025	11.72	12.12	11.71	12.07	12.07	2.81%	8,216,892
Dec 17, 2025	11.78	11.86	11.69	11.74	11.74	-	8,150,681
Dec 16, 2025	11.80	11.85	11.70	11.74	11.74	-0.34%	4,255,088
Dec 15, 2025	11.97	11.97	11.77	11.78	11.78	-1.75%	7,428,820
Dec 12, 2025	11.91	12.03	11.86	11.99	11.99	0.76%	5,863,160
Dec 11, 2025	12.03	12.05	11.89	11.90	11.90	-0.83%	5,097,700
Dec 10, 2025	11.98	12.20	11.93	12.00	12.00	0.25%	7,325,000
Dec 9, 2025	11.94	12.01	11.93	11.97	11.97	0.17%	3,036,200
Dec 8, 2025	12.10	12.10	11.95	11.95	11.95	-0.99%	5,519,441
Dec 5, 2025	12.18	12.22	11.97	12.07	12.07	-0.90%	6,066,300
Dec 4, 2025	12.30	12.33	12.16	12.18	12.18	-0.90%	3,799,100
Dec 3, 2025	12.39	12.39	12.27	12.29	12.29	-0.65%	4,022,350
Dec 2, 2025	12.35	12.43	12.30	12.37	12.37	0.16%	4,512,605
Dec 1, 2025	12.22	12.44	12.15	12.35	12.35	1.06%	7,694,352
Nov 28, 2025	12.01	12.31	11.95	12.22	12.22	1.58%	6,359,423
Nov 27, 2025	12.13	12.13	12.01	12.03	12.03	-0.41%	3,461,457
Nov 26, 2025	12.27	12.34	12.03	12.08	12.08	-1.55%	6,474,139
Nov 25, 2025	11.95	12.33	11.93	12.27	12.27	2.51%	9,413,339
Nov 24, 2025	11.79	12.05	11.69	11.97	11.97	1.79%	8,150,788
Nov 21, 2025	11.83	11.93	11.71	11.76	11.76	-0.76%	5,607,920
Nov 20, 2025	11.89	11.98	11.83	11.85	11.85	-0.59%	4,138,000
Nov 19, 2025	12.00	12.05	11.86	11.92	11.92	-0.83%	4,921,860
Nov 18, 2025	12.14	12.15	11.97	12.02	12.02	-0.91%	7,175,000
Nov 17, 2025	12.30	12.32	12.04	12.13	12.13	-1.54%	5,789,433
Nov 14, 2025	12.28	12.43	12.28	12.32	12.32	-	6,086,347
Nov 13, 2025	12.47	12.47	12.23	12.32	12.32	-0.96%	8,903,120
Nov 12, 2025	12.39	12.48	12.36	12.44	12.44	0.65%	4,445,190
Nov 11, 2025	12.42	12.45	12.26	12.36	12.36	-0.56%	5,828,900