SHE:000856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.77	10.79	10.66	10.75	10.75	0.19%	3,813,200
Jan 22, 2026	10.61	10.74	10.57	10.73	10.73	1.13%	4,111,901
Jan 21, 2026	10.55	10.64	10.45	10.61	10.61	0.47%	4,108,339
Jan 20, 2026	10.57	10.66	10.47	10.56	10.56	-0.09%	4,242,300
Jan 19, 2026	10.45	10.59	10.44	10.57	10.57	1.15%	4,935,600
Jan 16, 2026	10.40	10.55	10.31	10.45	10.45	1.16%	6,462,200
Jan 15, 2026	10.34	10.41	10.30	10.33	10.33	-0.67%	3,655,900
Jan 14, 2026	10.39	10.50	10.27	10.40	10.40	0.48%	6,303,100
Jan 13, 2026	10.51	10.57	10.32	10.35	10.35	-1.33%	5,569,600
Jan 12, 2026	10.31	10.50	10.28	10.49	10.49	1.84%	6,324,700
Jan 9, 2026	10.23	10.32	10.17	10.30	10.30	0.39%	5,544,600
Jan 8, 2026	10.05	10.29	10.03	10.26	10.26	1.99%	5,338,301
Jan 7, 2026	10.21	10.22	10.05	10.06	10.06	-1.57%	5,007,801
Jan 6, 2026	10.21	10.38	10.16	10.22	10.22	0.59%	4,915,553
Jan 5, 2026	10.32	10.36	10.16	10.16	10.16	-0.97%	4,976,200
Dec 31, 2025	10.35	10.36	10.12	10.26	10.26	-0.48%	4,978,700
Dec 30, 2025	10.28	10.44	10.15	10.31	10.31	-0.10%	5,396,400
Dec 29, 2025	10.16	10.36	10.06	10.32	10.32	1.67%	7,024,800
Dec 26, 2025	10.25	10.46	10.11	10.15	10.15	-0.78%	5,855,000
Dec 25, 2025	10.12	10.24	10.02	10.23	10.23	1.59%	3,086,100
Dec 24, 2025	9.96	10.10	9.87	10.07	10.07	1.10%	3,234,900
Dec 23, 2025	10.00	10.09	9.90	9.96	9.96	-0.40%	3,472,600
Dec 22, 2025	10.04	10.13	9.97	10.00	10.00	-0.20%	4,048,600
Dec 19, 2025	9.82	10.05	9.81	10.02	10.02	2.56%	4,043,400
Dec 18, 2025	9.68	9.89	9.59	9.77	9.77	0.83%	4,326,100
Dec 17, 2025	9.63	9.76	9.42	9.69	9.69	0.10%	5,347,900
Dec 16, 2025	10.02	10.03	9.65	9.68	9.68	-3.01%	4,618,700
Dec 15, 2025	9.76	10.04	9.74	9.98	9.98	1.73%	5,193,900
Dec 12, 2025	10.10	10.29	9.78	9.81	9.81	-3.73%	8,286,700
Dec 11, 2025	10.45	10.49	10.15	10.19	10.19	-2.30%	4,851,200
Dec 10, 2025	10.59	10.65	10.43	10.43	10.43	-1.70%	3,770,700
Dec 9, 2025	10.79	10.85	10.59	10.61	10.61	-1.67%	3,169,500
Dec 8, 2025	10.75	10.83	10.70	10.79	10.79	0.37%	3,034,500
Dec 5, 2025	10.55	10.76	10.48	10.75	10.75	1.42%	3,654,800
Dec 4, 2025	10.78	10.86	10.52	10.60	10.60	-1.21%	4,766,000
Dec 3, 2025	10.97	10.99	10.66	10.73	10.73	-1.92%	4,360,400
Dec 2, 2025	11.05	11.08	10.80	10.94	10.94	-1.17%	4,463,423
Dec 1, 2025	11.15	11.30	11.05	11.07	11.07	-0.45%	4,773,700
Nov 28, 2025	11.01	11.15	10.87	11.12	11.12	0.91%	3,665,000
Nov 27, 2025	10.91	11.10	10.86	11.02	11.02	1.01%	4,319,000
Nov 26, 2025	11.20	11.31	10.85	10.91	10.91	-3.11%	6,355,800
Nov 25, 2025	11.16	11.36	11.13	11.26	11.26	1.53%	5,615,800
Nov 24, 2025	10.79	11.18	10.79	11.09	11.09	3.16%	6,744,901
Nov 21, 2025	11.25	11.38	10.70	10.75	10.75	-5.04%	8,670,700
Nov 20, 2025	11.41	11.50	11.28	11.32	11.32	-0.61%	5,932,700
Nov 19, 2025	11.46	11.55	11.35	11.39	11.39	-1.13%	7,138,900
Nov 18, 2025	11.60	11.74	11.41	11.52	11.52	-0.52%	10,796,200
Nov 17, 2025	11.72	11.75	11.55	11.58	11.58	-0.77%	9,666,601
Nov 14, 2025	11.38	11.77	11.38	11.67	11.67	0.95%	13,431,860
Nov 13, 2025	11.50	11.70	11.41	11.56	11.56	-0.43%	15,912,760