SHE:000785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	2.86	2.88	2.75	2.77	2.77	-3.82%	80,658,230
Nov 20, 2025	2.92	2.93	2.86	2.88	2.88	-1.37%	56,339,322
Nov 19, 2025	2.94	2.98	2.90	2.92	2.92	-1.02%	51,567,880
Nov 18, 2025	2.99	3.00	2.91	2.95	2.95	-1.67%	78,760,100
Nov 17, 2025	2.99	3.01	2.96	3.00	3.00	0.33%	52,062,370
Nov 14, 2025	2.98	3.03	2.98	2.99	2.99	-0.33%	59,107,010
Nov 13, 2025	2.96	3.00	2.94	3.00	3.00	1.35%	55,715,570
Nov 12, 2025	2.99	3.02	2.95	2.96	2.96	-1.00%	56,317,320
Nov 11, 2025	2.96	3.00	2.94	2.99	2.99	1.01%	64,955,500
Nov 10, 2025	2.90	2.96	2.88	2.96	2.96	2.07%	79,588,320
Nov 7, 2025	2.90	2.92	2.89	2.90	2.90	-	39,333,540
Nov 6, 2025	2.94	2.94	2.89	2.90	2.90	-1.02%	59,241,990
Nov 5, 2025	2.87	2.94	2.86	2.93	2.93	1.74%	85,974,630
Nov 4, 2025	2.90	2.91	2.86	2.88	2.88	-1.03%	48,059,720
Nov 3, 2025	2.87	2.91	2.87	2.91	2.91	0.69%	45,911,090
Oct 31, 2025	2.83	2.89	2.83	2.89	2.89	2.12%	62,449,430
Oct 30, 2025	2.87	2.87	2.83	2.83	2.83	-1.39%	44,992,050
Oct 29, 2025	2.86	2.88	2.84	2.87	2.87	0.35%	33,769,140
Oct 28, 2025	2.87	2.88	2.85	2.86	2.86	-0.69%	39,837,750
Oct 27, 2025	2.88	2.89	2.86	2.88	2.88	0.35%	41,964,130
Oct 24, 2025	2.90	2.92	2.86	2.87	2.87	-1.37%	58,220,150
Oct 23, 2025	2.89	2.91	2.86	2.91	2.91	0.34%	42,912,930
Oct 22, 2025	2.89	2.92	2.89	2.90	2.90	-	47,835,000
Oct 21, 2025	2.85	2.91	2.84	2.90	2.90	2.11%	61,569,240
Oct 20, 2025	2.84	2.86	2.83	2.84	2.84	0.35%	37,967,620
Oct 17, 2025	2.86	2.91	2.83	2.83	2.83	-1.05%	61,314,440
Oct 16, 2025	2.91	2.91	2.86	2.86	2.86	-1.72%	49,807,000
Oct 15, 2025	2.89	2.92	2.88	2.91	2.91	0.69%	53,453,270
Oct 14, 2025	2.90	2.92	2.88	2.89	2.89	-	59,172,570
Oct 13, 2025	2.85	2.90	2.82	2.89	2.89	-0.69%	57,754,430
Oct 10, 2025	2.89	2.94	2.88	2.91	2.91	0.34%	62,810,430
Oct 9, 2025	2.87	2.91	2.85	2.90	2.90	0.69%	62,043,600
Sep 30, 2025	2.88	2.90	2.87	2.88	2.88	-	47,155,410
Sep 29, 2025	2.91	2.91	2.85	2.88	2.88	-1.03%	74,116,480
Sep 26, 2025	2.90	2.93	2.89	2.91	2.91	-0.34%	50,008,380
Sep 25, 2025	2.97	2.97	2.90	2.92	2.92	-2.01%	84,334,500
Sep 24, 2025	2.96	2.99	2.93	2.98	2.98	0.34%	71,253,800
Sep 23, 2025	3.07	3.07	2.94	2.97	2.97	-3.57%	100,902,500
Sep 22, 2025	3.14	3.15	3.05	3.08	3.08	-2.53%	86,552,200
Sep 19, 2025	3.22	3.22	3.12	3.16	3.16	-2.17%	99,468,310
Sep 18, 2025	3.26	3.36	3.20	3.23	3.23	-1.82%	118,231,500
Sep 17, 2025	3.32	3.32	3.25	3.29	3.29	-1.20%	92,856,900
Sep 16, 2025	3.31	3.40	3.27	3.33	3.33	1.83%	159,087,400
Sep 15, 2025	3.14	3.28	3.13	3.27	3.27	3.48%	157,006,400
Sep 12, 2025	3.20	3.24	3.16	3.16	3.16	-1.86%	107,925,900
Sep 11, 2025	3.23	3.23	3.17	3.22	3.22	-	119,434,100
Sep 10, 2025	3.18	3.23	3.17	3.22	3.22	2.22%	143,209,500
Sep 9, 2025	3.22	3.24	3.12	3.15	3.15	0.32%	116,649,400
Sep 8, 2025	3.12	3.17	3.10	3.14	3.14	-	100,380,100
Sep 5, 2025	3.10	3.14	3.02	3.14	3.14	1.29%	149,625,100