SHE:000860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	10.37	10.54	10.35	10.46	10.46	0.77%	6,500,170
Aug 19, 2026	10.71	10.83	10.35	10.38	10.38	-3.71%	11,666,100
Aug 18, 2026	10.50	10.87	10.50	10.78	10.78	2.57%	15,745,610
Aug 17, 2026	10.48	10.53	10.29	10.51	10.51	-0.38%	8,641,372
Aug 14, 2026	10.82	10.82	10.55	10.55	10.55	-2.50%	9,963,587
Aug 13, 2026	10.88	11.01	10.80	10.82	10.82	-0.92%	10,018,282
Aug 12, 2026	10.75	11.05	10.67	10.92	10.92	1.49%	12,590,439
Aug 11, 2026	10.90	10.96	10.74	10.76	10.76	-2.00%	9,039,900
Aug 10, 2026	10.86	11.03	10.80	10.98	10.98	1.86%	12,377,900
Aug 7, 2026	10.84	10.87	10.55	10.78	10.78	-0.74%	10,747,783
Aug 6, 2026	10.97	10.98	10.74	10.86	10.86	-0.37%	9,767,357
Aug 5, 2026	11.08	11.12	10.85	10.90	10.90	-1.62%	11,956,800
Aug 4, 2026	11.29	11.35	11.06	11.08	11.08	-1.86%	8,731,330
Aug 3, 2026	11.11	11.31	11.10	11.29	11.29	0.80%	8,474,624
Jul 31, 2026	10.93	11.23	10.83	11.20	11.20	0.63%	14,375,017
Jul 30, 2026	10.84	11.29	10.79	11.13	11.13	2.68%	16,852,691
Jul 29, 2026	10.64	10.95	10.63	10.84	10.84	1.40%	13,299,752
Jul 28, 2026	10.54	10.75	10.44	10.69	10.69	1.62%	9,123,001
Jul 27, 2026	10.38	10.59	10.33	10.52	10.52	1.54%	8,453,361
Jul 24, 2026	10.87	10.94	10.36	10.36	10.36	-4.52%	9,470,760
Jul 23, 2026	10.85	10.98	10.73	10.85	10.85	-1.36%	7,613,302
Jul 22, 2026	10.81	11.00	10.68	11.00	11.00	1.38%	13,219,060
Jul 21, 2026	11.07	11.23	10.80	10.85	10.85	-2.60%	17,258,484
Jul 20, 2026	10.96	11.28	10.90	11.14	11.14	1.27%	19,771,400
Jul 17, 2026	11.12	11.32	10.99	11.00	11.00	-0.90%	18,982,128
Jul 16, 2026	10.77	11.18	10.71	11.10	11.10	1.93%	19,160,190
Jul 15, 2026	10.15	11.05	10.13	10.89	10.89	6.45%	23,306,840
Jul 14, 2026	10.04	10.31	9.98	10.23	10.23	1.79%	10,663,475
Jul 13, 2026	10.01	10.14	9.93	10.05	10.05	-	8,803,940
Jul 10, 2026	9.78	10.13	9.67	10.05	10.05	2.76%	10,362,530
Jul 9, 2026	9.86	9.95	9.74	9.78	9.78	-1.41%	6,835,130
Jul 8, 2026	9.90	9.99	9.76	9.92	9.92	0.30%	5,895,387
Jul 7, 2026	10.23	10.23	9.85	9.89	9.89	-3.61%	9,196,090
Jul 6, 2026	10.14	10.34	10.08	10.26	10.26	0.88%	10,721,330
Jul 3, 2026	10.16	10.32	10.05	10.17	10.17	0.30%	9,118,425
Jul 2, 2026	10.26	10.39	10.05	10.14	10.14	-1.17%	11,498,520
Jul 1, 2026	9.78	10.37	9.75	10.26	10.26	4.69%	14,660,610
Jun 30, 2026	9.90	9.97	9.69	9.80	9.80	-1.61%	7,804,521
Jun 29, 2026	9.71	10.03	9.49	9.96	9.96	2.05%	13,144,070
Jun 26, 2026	9.75	10.03	9.66	9.76	9.76	-0.91%	9,767,677
Jun 25, 2026	9.70	10.01	9.56	9.85	9.85	0.51%	10,537,190
Jun 24, 2026	10.16	10.27	9.77	9.80	9.80	-3.83%	9,572,906
Jun 23, 2026	10.08	10.43	10.02	10.19	10.19	0.59%	11,016,730
Jun 22, 2026	10.00	10.15	9.84	10.13	10.13	0.80%	8,933,058
Jun 18, 2026	10.14	10.20	9.92	10.05	10.05	-0.99%	9,053,805
Jun 17, 2026	10.36	10.40	10.07	10.15	10.15	-2.12%	6,518,312
Jun 16, 2026	10.52	10.53	10.33	10.37	10.37	-1.89%	4,900,074
Jun 15, 2026	10.46	10.66	10.43	10.57	10.57	1.15%	6,347,925
Jun 12, 2026	10.32	10.56	10.27	10.45	10.45	1.75%	7,762,179
Jun 11, 2026	10.35	10.38	10.19	10.27	10.27	-1.15%	6,444,160