SHE:000860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	10.36	10.44	10.27	10.39	10.39	0.19%	6,524,505
Jun 9, 2026	10.60	10.60	10.34	10.37	10.37	-2.08%	6,642,400
Jun 8, 2026	10.70	10.90	10.48	10.59	10.59	-1.58%	7,200,130
Jun 5, 2026	10.69	10.95	10.69	10.76	10.76	0.75%	6,563,702
Jun 4, 2026	11.04	11.18	10.66	10.68	10.68	-3.35%	8,912,779
Jun 3, 2026	11.14	11.22	10.95	11.05	11.05	-1.52%	9,980,325
Jun 2, 2026	11.45	11.67	11.21	11.22	11.22	-2.52%	11,769,890
Jun 1, 2026	11.38	11.53	11.24	11.51	11.51	0.09%	9,401,930
May 29, 2026	11.01	11.65	10.96	11.50	11.50	4.36%	17,965,470
May 28, 2026	11.24	11.27	10.95	11.02	11.02	-2.91%	9,218,114
May 27, 2026	11.15	11.68	10.95	11.35	11.35	1.34%	18,061,110
May 26, 2026	11.29	11.45	11.10	11.20	11.20	-1.32%	8,567,000
May 25, 2026	11.18	11.49	11.12	11.35	11.35	1.16%	11,139,630
May 22, 2026	11.54	11.60	11.22	11.22	11.22	-2.77%	9,220,930
May 21, 2026	11.62	11.85	11.43	11.54	11.54	-1.03%	9,012,546
May 20, 2026	11.81	11.92	11.64	11.66	11.66	-1.69%	7,683,890
May 19, 2026	11.77	11.93	11.77	11.86	11.86	0.68%	4,885,360
May 18, 2026	11.99	12.02	11.76	11.78	11.78	-2.16%	7,254,173
May 15, 2026	12.36	12.36	12.02	12.04	12.04	-3.37%	9,483,028
May 14, 2026	12.25	12.88	11.97	12.46	12.46	1.63%	19,067,500
May 13, 2026	12.32	12.36	12.22	12.26	12.26	-0.41%	5,701,331
May 12, 2026	12.55	12.56	12.30	12.31	12.31	-1.91%	7,174,940
May 11, 2026	12.49	12.61	12.38	12.55	12.55	0.56%	6,904,141
May 8, 2026	12.43	12.58	12.41	12.48	12.48	0.32%	5,778,069
May 7, 2026	12.61	12.68	12.43	12.44	12.44	-1.19%	6,699,510
May 6, 2026	12.60	12.76	12.55	12.59	12.59	-0.87%	6,757,367
Apr 30, 2026	12.75	12.82	12.67	12.70	12.70	-0.39%	6,879,057
Apr 29, 2026	12.41	12.94	12.38	12.75	12.75	2.33%	9,477,645
Apr 28, 2026	12.38	12.48	12.20	12.46	12.46	0.24%	6,375,674
Apr 27, 2026	12.64	12.68	12.40	12.43	12.43	-1.97%	6,622,625
Apr 24, 2026	12.80	12.86	12.63	12.68	12.68	-1.71%	5,617,723