SHE:000859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.14	12.19	11.77	11.89	11.89	-1.16%	62,855,730
Feb 26, 2026	12.00	12.21	11.83	12.03	12.03	-0.99%	80,459,850
Feb 25, 2026	12.05	12.27	11.86	12.15	12.15	-0.41%	97,436,343
Feb 24, 2026	11.58	12.40	11.58	12.20	12.20	1.92%	184,327,800
Feb 13, 2026	10.84	11.97	10.80	11.97	11.97	10.02%	148,593,100
Feb 12, 2026	11.43	11.43	10.87	10.88	10.88	-4.90%	75,414,560
Feb 11, 2026	11.30	11.65	11.10	11.44	11.44	-1.89%	110,846,200
Feb 10, 2026	10.68	11.66	10.53	11.66	11.66	10.00%	79,269,757
Feb 9, 2026	10.59	10.73	10.33	10.60	10.60	2.51%	62,357,560
Feb 6, 2026	9.96	10.58	9.89	10.34	10.34	3.82%	62,892,770
Feb 5, 2026	10.10	10.15	9.91	9.96	9.96	-2.06%	32,678,374
Feb 4, 2026	10.15	10.26	10.05	10.17	10.17	0.30%	39,249,310
Feb 3, 2026	9.89	10.15	9.74	10.14	10.14	4.54%	55,279,140
Feb 2, 2026	9.98	10.08	9.68	9.70	9.70	-2.51%	39,470,360
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