SHE:000819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.50	12.38	11.50	12.22	-	4.98%	14,700,794
Nov 12, 2026	11.50	11.84	11.49	11.64	-	-0.43%	10,205,785
Nov 11, 2026	11.81	12.15	11.51	11.69	11.69	-1.02%	13,721,614
Nov 10, 2026	11.65	11.83	11.53	11.81	11.81	0.43%	9,269,344
Nov 9, 2026	11.50	12.13	11.39	11.76	11.76	1.55%	14,330,833
Nov 6, 2026	11.41	12.36	11.08	11.58	11.58	0.87%	16,767,916
Nov 5, 2026	11.26	11.53	11.26	11.48	11.48	-0.35%	12,679,166
Nov 4, 2026	11.78	11.78	11.21	11.52	11.52	-5.42%	28,231,699
Nov 3, 2026	11.65	12.94	11.45	12.18	12.18	3.57%	36,749,216
Nov 2, 2026	10.69	11.76	10.69	11.76	11.76	10.01%	8,458,127
Oct 30, 2026	10.49	11.30	10.49	10.69	10.69	1.42%	7,530,478
Oct 29, 2026	10.80	10.93	10.51	10.54	10.54	-2.41%	3,774,011
Oct 28, 2026	10.93	11.03	10.76	10.80	10.80	-0.64%	3,045,082
Oct 27, 2026	11.15	11.35	10.85	10.87	10.87	-3.12%	2,420,921
Oct 26, 2026	11.18	11.33	11.03	11.22	11.22	-0.36%	2,755,102
Oct 23, 2026	11.05	11.35	10.65	11.26	11.26	0.09%	4,282,202
Oct 22, 2026	11.23	11.59	11.16	11.25	11.25	-	3,517,625
Oct 21, 2026	11.45	11.58	11.20	11.25	11.25	-1.75%	2,451,725
Oct 20, 2026	11.33	11.47	11.26	11.45	11.45	0.70%	2,135,734
Oct 19, 2026	11.34	11.45	11.16	11.37	11.37	-0.70%	2,979,931
Oct 16, 2026	11.48	11.68	11.33	11.45	11.45	1.33%	3,147,141
Oct 15, 2026	11.54	11.54	11.25	11.30	11.30	-3.00%	3,437,162
Oct 14, 2026	11.86	11.96	11.63	11.65	11.65	-1.94%	2,959,373
Oct 13, 2026	11.75	11.99	11.60	11.88	11.88	-0.25%	3,194,612
Oct 12, 2026	12.08	12.18	11.83	11.91	11.91	-1.49%	3,189,300
Oct 9, 2026	12.14	12.15	11.81	12.09	12.09	-0.41%	3,158,402
Oct 8, 2026	12.18	12.40	12.03	12.14	12.14	-0.49%	3,508,701
Sep 30, 2026	12.26	12.35	12.15	12.20	12.20	0.08%	2,310,800
Sep 29, 2026	11.84	12.35	11.80	12.19	12.19	3.04%	4,190,190
Sep 28, 2026	12.05	12.14	11.74	11.83	11.83	-1.83%	3,580,910
Sep 24, 2026	12.25	12.34	12.05	12.05	12.05	-1.87%	2,376,097
Sep 23, 2026	12.34	12.40	12.22	12.28	12.28	-0.57%	2,624,600
Sep 22, 2026	12.35	12.47	12.21	12.35	12.35	-0.08%	4,205,375
Sep 21, 2026	11.93	12.38	11.85	12.36	12.36	3.60%	4,306,986
Sep 18, 2026	11.86	12.02	11.72	11.93	11.93	1.10%	2,515,921
Sep 17, 2026	12.00	12.00	11.67	11.80	11.80	-1.75%	2,809,225
Sep 16, 2026	11.90	12.07	11.77	12.01	12.01	0.92%	2,980,451
Sep 15, 2026	12.07	12.12	11.89	11.90	11.90	-1.49%	2,091,327
Sep 14, 2026	11.97	12.10	11.81	12.08	12.08	1.26%	2,745,400
Sep 11, 2026	12.30	12.32	11.88	11.93	11.93	-3.40%	4,387,627
Sep 10, 2026	12.65	12.70	12.30	12.35	12.35	-1.28%	3,297,500
Sep 9, 2026	12.43	12.56	12.38	12.51	12.51	0.24%	3,602,655
Sep 8, 2026	12.29	12.51	12.22	12.48	12.48	1.46%	3,823,868
Sep 7, 2026	12.23	12.35	12.12	12.30	12.30	0.33%	2,779,000
Sep 4, 2026	12.33	12.50	12.21	12.26	12.26	-0.57%	3,158,851
Sep 3, 2026	12.37	12.53	12.30	12.33	12.33	-0.32%	3,143,600
Sep 2, 2026	12.69	12.69	12.26	12.37	12.37	-1.12%	4,509,065
Sep 1, 2026	12.43	12.68	12.35	12.51	12.51	0.32%	4,284,351
Aug 31, 2026	12.28	12.52	12.16	12.47	12.47	1.14%	4,242,443
Aug 28, 2026	12.11	12.41	12.11	12.33	12.33	1.48%	4,524,848