SHE:000859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.06	10.15	9.78	9.95	9.95	-1.39%	52,675,468
Jan 29, 2026	10.35	10.60	10.04	10.09	10.09	-4.00%	67,504,440
Jan 28, 2026	11.02	11.05	10.51	10.51	10.51	-6.33%	76,039,110
Jan 27, 2026	10.91	11.52	10.46	11.22	11.22	0.99%	94,773,800
Jan 26, 2026	12.18	12.26	11.11	11.11	11.11	-9.97%	113,711,300
Jan 23, 2026	12.16	12.50	12.03	12.34	12.34	1.40%	79,895,542
Jan 22, 2026	12.59	12.75	12.13	12.17	12.17	-3.72%	89,891,940
Jan 21, 2026	12.38	12.97	12.18	12.64	12.64	0.16%	107,765,900
Jan 20, 2026	12.30	12.64	11.68	12.62	12.62	2.94%	119,106,968
Jan 19, 2026	11.97	12.43	11.97	12.26	12.26	1.24%	76,448,458
Jan 16, 2026	12.70	12.80	12.06	12.11	12.11	-5.32%	109,173,300
Jan 15, 2026	12.03	13.10	11.59	12.79	12.79	3.31%	170,262,300
Jan 14, 2026	12.46	13.08	12.15	12.38	12.38	-1.35%	139,464,850
Jan 13, 2026	13.21	13.88	12.52	12.55	12.55	-7.04%	170,036,300
Jan 12, 2026	13.22	13.93	12.98	13.50	13.50	2.12%	235,406,300
Jan 9, 2026	12.51	14.08	12.51	13.22	13.22	2.24%	269,000,512
Jan 8, 2026	13.68	13.68	12.68	12.93	12.93	3.94%	302,814,300
Jan 7, 2026	12.26	12.44	12.25	12.44	12.44	9.99%	67,729,160
Jan 6, 2026	11.13	11.52	10.85	11.31	11.31	1.62%	213,080,100
Jan 5, 2026	10.11	11.13	9.93	11.13	11.13	9.98%	161,668,000
Dec 31, 2025	10.74	10.77	9.86	10.12	10.12	-6.04%	153,070,000
Dec 30, 2025	10.83	11.60	10.61	10.77	10.77	-2.71%	183,442,800
Dec 29, 2025	11.00	11.61	10.80	11.07	11.07	0.64%	204,121,600
Dec 26, 2025	11.11	11.42	10.90	11.00	11.00	-4.84%	204,839,800
Dec 25, 2025	10.67	11.56	10.48	11.56	11.56	9.99%	232,652,600
Dec 24, 2025	10.80	11.38	10.28	10.51	10.51	-0.47%	287,574,500
Dec 23, 2025	9.42	10.56	9.30	10.56	10.56	10.00%	146,719,100
Dec 22, 2025	8.86	9.89	8.78	9.60	9.60	6.79%	210,019,200
Dec 19, 2025	9.11	9.30	8.75	8.99	8.99	-4.77%	142,352,600
Dec 18, 2025	9.88	10.49	9.36	9.44	9.44	-7.18%	157,276,700
Dec 17, 2025	9.80	10.29	9.45	10.17	10.17	1.19%	163,086,000
Dec 16, 2025	10.41	10.69	9.76	10.05	10.05	-5.63%	192,667,774
Dec 15, 2025	9.87	10.84	9.61	10.65	10.65	5.97%	255,507,200
Dec 12, 2025	9.77	10.55	9.38	10.05	10.05	2.87%	283,303,700
Dec 11, 2025	8.80	9.77	8.47	9.77	9.77	10.02%	184,770,400
Dec 10, 2025	8.75	9.26	8.69	8.88	8.88	-1.99%	141,054,700
Dec 9, 2025	9.68	9.86	8.92	9.06	9.06	-2.58%	183,503,000
Dec 8, 2025	9.49	9.68	9.13	9.30	9.30	1.86%	226,210,800
Dec 5, 2025	8.69	9.13	8.55	9.13	9.13	10.00%	84,529,030
Dec 4, 2025	9.17	9.22	8.30	8.30	8.30	-9.98%	192,026,400
Dec 3, 2025	9.21	9.85	8.87	9.22	9.22	-0.11%	297,435,943
Dec 2, 2025	8.63	9.23	8.63	9.23	9.23	10.01%	147,015,700
Dec 1, 2025	7.77	8.39	7.64	8.39	8.39	9.96%	206,403,600
Nov 28, 2025	7.88	7.97	7.62	7.63	7.63	-9.92%	203,032,300
Nov 27, 2025	9.32	9.32	8.47	8.47	8.47	-9.99%	200,506,500
Nov 26, 2025	9.14	9.80	9.04	9.41	9.41	3.29%	314,126,300
Nov 25, 2025	8.60	10.21	8.60	9.11	9.11	-4.61%	342,984,200
Nov 24, 2025	8.76	9.55	8.62	9.55	9.55	10.02%	202,039,700
Nov 21, 2025	7.82	8.68	7.34	8.68	8.68	10.01%	316,638,200
Nov 20, 2025	7.89	7.89	7.60	7.89	7.89	10.04%	73,243,520