SHE:000860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	14.94	15.09	14.94	15.02	-	0.33%	5,547,449
Dec 18, 2025	14.98	15.04	14.96	14.97	14.97	-0.53%	3,536,300
Dec 17, 2025	15.11	15.17	14.92	15.05	15.05	0.07%	5,140,200
Dec 16, 2025	15.02	15.10	14.99	15.04	15.04	-0.07%	4,341,844
Dec 15, 2025	15.04	15.14	15.00	15.05	15.05	1.01%	6,484,792
Dec 12, 2025	14.94	15.04	14.83	14.90	14.90	0.34%	4,314,680
Dec 11, 2025	14.99	15.05	14.83	14.85	14.85	-1.07%	4,850,600
Dec 10, 2025	14.90	15.14	14.89	15.01	15.01	0.47%	4,336,545
Dec 9, 2025	15.08	15.09	14.93	14.94	14.94	-0.99%	4,367,974
Dec 8, 2025	15.15	15.16	15.07	15.09	15.09	-0.26%	3,504,510
Dec 5, 2025	15.05	15.14	14.95	15.13	15.13	0.46%	3,912,987
Dec 4, 2025	15.02	15.12	14.83	15.06	15.06	0.33%	5,717,882
Dec 3, 2025	15.23	15.24	15.01	15.01	15.01	-1.51%	7,389,972
Dec 2, 2025	15.32	15.32	15.23	15.24	15.24	-0.46%	3,649,314
Dec 1, 2025	15.30	15.34	15.25	15.31	15.31	0.07%	3,943,852
Nov 28, 2025	15.26	15.30	15.17	15.30	15.30	0.33%	3,555,431
Nov 27, 2025	15.29	15.34	15.24	15.25	15.25	-0.20%	3,932,781
Nov 26, 2025	15.31	15.35	15.26	15.28	15.28	-0.13%	4,869,023
Nov 25, 2025	15.33	15.35	15.22	15.30	15.30	0.07%	5,580,566
Nov 24, 2025	15.27	15.36	15.23	15.29	15.29	0.46%	5,070,800
Nov 21, 2025	15.58	15.75	15.22	15.22	15.22	-2.69%	11,205,120
Nov 20, 2025	15.73	15.79	15.55	15.64	15.64	-0.57%	7,366,451
Nov 19, 2025	15.85	15.91	15.67	15.73	15.73	-0.57%	6,841,147
Nov 18, 2025	15.88	16.00	15.78	15.82	15.82	-0.94%	7,160,437
Nov 17, 2025	15.90	15.99	15.76	15.97	15.97	0.31%	8,485,301
Nov 14, 2025	15.94	16.10	15.90	15.92	15.92	-0.38%	7,974,331
Nov 13, 2025	15.99	16.01	15.84	15.98	15.98	-0.19%	9,085,716
Nov 12, 2025	16.07	16.14	15.94	16.01	16.01	-0.37%	9,965,400
Nov 11, 2025	15.98	16.11	15.84	16.07	16.07	0.06%	12,596,790
Nov 10, 2025	15.73	16.12	15.66	16.06	16.06	2.36%	20,823,360
Nov 7, 2025	15.64	15.72	15.60	15.69	15.69	0.26%	6,438,400
Nov 6, 2025	15.69	15.70	15.62	15.65	15.65	0.13%	5,736,790
Nov 5, 2025	15.57	15.69	15.54	15.63	15.63	0.06%	5,453,170
Nov 4, 2025	15.75	15.75	15.57	15.62	15.62	-0.76%	6,052,330
Nov 3, 2025	15.67	15.77	15.60	15.74	15.74	0.45%	7,294,992
Oct 31, 2025	15.55	15.70	15.50	15.67	15.67	0.71%	8,403,673
Oct 30, 2025	15.52	15.65	15.47	15.56	15.56	-0.26%	7,308,300
Oct 29, 2025	15.66	15.69	15.56	15.60	15.60	-0.57%	6,735,362
Oct 28, 2025	15.67	15.75	15.60	15.69	15.69	0.06%	6,399,026
Oct 27, 2025	15.58	15.70	15.56	15.68	15.68	0.64%	6,048,346
Oct 24, 2025	15.68	15.74	15.56	15.58	15.58	-0.70%	7,075,876
Oct 23, 2025	15.50	15.71	15.50	15.69	15.69	0.32%	6,043,830
Oct 22, 2025	15.58	15.71	15.58	15.64	15.64	0.13%	4,898,579
Oct 21, 2025	15.56	15.65	15.52	15.62	15.62	0.32%	5,628,863
Oct 20, 2025	15.55	15.59	15.49	15.57	15.57	0.26%	4,888,121
Oct 17, 2025	15.69	15.73	15.49	15.53	15.53	-1.21%	7,592,737
Oct 16, 2025	15.74	15.79	15.65	15.72	15.72	-0.25%	6,434,291
Oct 15, 2025	15.69	15.80	15.59	15.76	15.76	0.32%	8,332,090
Oct 14, 2025	15.57	15.78	15.53	15.71	15.71	1.22%	10,579,850
Oct 13, 2025	15.45	15.59	15.39	15.52	15.52	-1.15%	8,132,863