SHE:000859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	8.66	8.66	7.83	7.99	-	-0.87%	12,600,124
Jul 14, 2026	7.90	8.11	7.72	8.06	8.06	1.13%	24,467,038
Jul 13, 2026	8.59	8.59	7.96	7.97	7.97	-7.54%	30,443,185
Jul 10, 2026	8.66	8.88	8.61	8.62	8.62	-0.23%	36,093,173
Jul 9, 2026	8.51	8.73	8.18	8.64	8.64	2.13%	37,593,950
Jul 8, 2026	9.00	9.02	8.44	8.46	8.46	-6.00%	37,898,506
Jul 7, 2026	9.31	9.39	8.95	9.00	9.00	-3.23%	34,090,996
Jul 6, 2026	9.59	9.66	9.08	9.30	9.30	-2.21%	42,444,800
Jul 3, 2026	10.00	10.12	9.51	9.51	9.51	-4.23%	43,353,501
Jul 2, 2026	10.30	10.42	9.91	9.93	9.93	-4.89%	56,199,998
Jul 1, 2026	10.27	10.70	10.23	10.44	10.44	4.09%	73,646,216
Jun 30, 2026	9.41	10.03	9.28	10.03	10.03	9.98%	31,188,101
Jun 29, 2026	9.70	9.85	9.12	9.12	9.12	-9.97%	67,928,207
Jun 26, 2026	11.08	11.09	10.13	10.13	10.13	-9.96%	80,229,770
Jun 25, 2026	11.85	11.85	11.07	11.25	11.25	-5.86%	79,799,002
Jun 24, 2026	11.81	12.11	11.42	11.95	11.95	-0.50%	83,906,023
Jun 23, 2026	11.36	12.13	11.29	12.01	12.01	6.57%	117,377,056
Jun 22, 2026	11.30	11.44	10.87	11.27	11.27	-1.23%	60,602,139
Jun 18, 2026	11.63	11.93	11.40	11.41	11.41	-3.63%	69,708,320
Jun 17, 2026	11.40	11.90	11.35	11.84	11.84	2.07%	94,786,850
Jun 16, 2026	11.01	12.10	10.94	11.60	11.60	4.22%	95,442,209
Jun 15, 2026	10.99	11.18	10.76	11.13	11.13	3.44%	64,108,960
Jun 12, 2026	11.55	11.80	10.71	10.76	10.76	-6.52%	99,512,171
Jun 11, 2026	11.00	11.73	10.90	11.51	11.51	1.23%	108,971,782
Jun 10, 2026	10.90	12.19	10.86	11.37	11.37	1.79%	137,821,448
Jun 9, 2026	10.62	11.17	10.55	11.17	11.17	6.69%	94,444,354
Jun 8, 2026	10.33	10.68	10.27	10.47	10.47	-2.60%	53,221,349
Jun 5, 2026	10.15	10.96	9.92	10.75	10.75	2.87%	93,022,280
Jun 4, 2026	9.96	10.70	9.76	10.45	10.45	3.88%	75,778,495
Jun 3, 2026	10.29	10.52	9.90	10.06	10.06	-2.52%	64,477,065
Jun 2, 2026	10.45	10.51	10.09	10.32	10.32	-1.99%	55,431,155
Jun 1, 2026	10.65	10.89	10.43	10.53	10.53	-2.32%	73,028,749
May 29, 2026	10.70	11.40	10.51	10.78	10.78	0.65%	130,221,846
May 28, 2026	9.74	10.71	9.65	10.71	10.71	9.96%	77,912,140
May 27, 2026	10.20	10.50	9.70	9.74	9.74	-6.44%	67,645,989
May 26, 2026	10.99	11.00	10.08	10.41	10.41	-6.97%	96,114,475
May 25, 2026	10.70	11.69	10.66	11.19	11.19	3.42%	123,126,538
May 22, 2026	10.50	10.85	10.30	10.82	10.82	4.64%	104,245,800
May 21, 2026	10.60	10.89	10.20	10.34	10.34	-1.80%	154,143,216
May 20, 2026	9.48	10.53	9.45	10.53	10.53	10.03%	92,301,636
May 19, 2026	9.40	9.77	9.39	9.57	9.57	-1.44%	58,299,288
May 18, 2026	9.35	10.00	9.12	9.71	9.71	6.59%	94,443,862
May 15, 2026	9.38	9.41	9.00	9.11	9.11	-1.19%	37,646,810
May 14, 2026	9.43	9.54	9.21	9.22	9.22	-2.23%	28,459,510
May 13, 2026	9.20	9.48	9.14	9.43	9.43	1.62%	30,300,820
May 12, 2026	9.36	9.40	9.11	9.28	9.28	-1.59%	27,791,410
May 11, 2026	9.31	9.54	9.25	9.43	9.43	1.51%	33,990,260
May 8, 2026	9.23	9.32	9.14	9.29	9.29	0.22%	24,835,450
May 7, 2026	9.21	9.34	9.12	9.27	9.27	0.43%	27,891,890
May 6, 2026	9.06	9.31	9.05	9.23	9.23	2.10%	33,602,570