SHE:000731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	6.88	6.96	6.83	6.85	6.85	-0.58%	9,289,200
Feb 4, 2026	6.73	6.90	6.71	6.89	6.89	2.23%	8,643,655
Feb 3, 2026	6.73	6.76	6.66	6.74	6.74	0.75%	7,322,901
Feb 2, 2026	6.88	6.94	6.69	6.69	6.69	-5.77%	17,604,830
Jan 30, 2026	6.95	7.12	6.94	7.10	7.10	1.87%	19,354,700
Jan 29, 2026	6.96	7.02	6.93	6.97	6.97	0.14%	10,279,030
Jan 28, 2026	6.93	7.04	6.90	6.96	6.96	0.43%	10,832,230
Jan 27, 2026	6.94	7.00	6.80	6.93	6.93	-0.86%	8,664,926
Jan 26, 2026	6.94	7.02	6.90	6.99	6.99	0.72%	9,964,505
Jan 23, 2026	6.91	6.97	6.86	6.94	6.94	0.43%	8,720,180
Jan 22, 2026	6.77	6.92	6.75	6.91	6.91	2.07%	10,056,810
Jan 21, 2026	6.80	6.81	6.72	6.77	6.77	-0.44%	5,529,178
Jan 20, 2026	6.70	6.83	6.69	6.80	6.80	1.64%	13,468,970
Jan 19, 2026	6.58	6.70	6.58	6.69	6.69	1.06%	7,074,448
Jan 16, 2026	6.66	6.67	6.58	6.62	6.62	-0.30%	7,496,857
Jan 15, 2026	6.62	6.68	6.61	6.64	6.64	-	5,456,607
Jan 14, 2026	6.68	6.68	6.60	6.64	6.64	-0.30%	11,000,360
Jan 13, 2026	6.69	6.72	6.65	6.66	6.66	-0.60%	9,730,110
Jan 12, 2026	6.69	6.71	6.64	6.70	6.70	-0.15%	7,345,141
Jan 9, 2026	6.75	6.80	6.67	6.71	6.71	0.45%	6,596,331
Jan 8, 2026	6.68	6.69	6.64	6.68	6.68	0.15%	4,475,096
Jan 7, 2026	6.72	6.72	6.64	6.67	6.67	-0.60%	4,858,700
Jan 6, 2026	6.60	6.72	6.56	6.71	6.71	1.82%	8,041,495
Jan 5, 2026	6.56	6.62	6.55	6.59	6.59	0.76%	4,440,060
Dec 31, 2025	6.58	6.58	6.50	6.54	6.54	-0.46%	3,572,518
Dec 30, 2025	6.57	6.62	6.50	6.57	6.57	-0.61%	4,467,801
Dec 29, 2025	6.58	6.63	6.55	6.61	6.61	0.15%	4,250,000
Dec 26, 2025	6.64	6.65	6.60	6.60	6.60	-0.15%	3,249,400
Dec 25, 2025	6.59	6.65	6.58	6.61	6.61	0.30%	3,500,601
Dec 24, 2025	6.58	6.61	6.53	6.59	6.59	0.15%	3,037,291
Dec 23, 2025	6.61	6.65	6.56	6.58	6.58	-0.60%	3,573,668
Dec 22, 2025	6.64	6.66	6.61	6.62	6.62	-0.30%	3,239,491
Dec 19, 2025	6.59	6.65	6.58	6.64	6.64	0.61%	4,263,606
Dec 18, 2025	6.51	6.64	6.49	6.60	6.60	0.92%	6,838,800
Dec 17, 2025	6.41	6.55	6.40	6.54	6.54	1.71%	6,747,577
Dec 16, 2025	6.48	6.48	6.40	6.43	6.43	-0.77%	5,031,022
Dec 15, 2025	6.47	6.49	6.43	6.48	6.48	0.15%	4,363,200
Dec 12, 2025	6.52	6.53	6.47	6.47	6.47	-0.61%	6,424,819
Dec 11, 2025	6.57	6.57	6.50	6.51	6.51	-0.76%	5,962,786
Dec 10, 2025	6.56	6.58	6.52	6.56	6.56	0.15%	5,055,273
Dec 9, 2025	6.61	6.61	6.54	6.55	6.55	-0.91%	5,128,600
Dec 8, 2025	6.67	6.67	6.58	6.61	6.61	-0.60%	6,867,000
Dec 5, 2025	6.59	6.66	6.52	6.65	6.65	0.76%	7,049,602
Dec 4, 2025	6.72	6.72	6.59	6.60	6.60	-1.79%	8,210,436
Dec 3, 2025	6.74	6.77	6.69	6.72	6.72	-0.44%	7,019,400
Dec 2, 2025	6.74	6.79	6.70	6.75	6.75	-0.15%	5,184,499
Dec 1, 2025	6.73	6.79	6.72	6.76	6.76	0.45%	5,704,300
Nov 28, 2025	6.69	6.75	6.67	6.73	6.73	0.60%	4,473,500
Nov 27, 2025	6.70	6.74	6.66	6.69	6.69	0.15%	6,471,091
Nov 26, 2025	6.70	6.77	6.65	6.68	6.68	-0.15%	6,848,802