SHE:000860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.13	10.48	10.11	10.38	10.38	2.87%	11,086,823
Sep 29, 2026	10.09	10.18	10.06	10.09	10.09	-0.20%	5,583,996
Sep 28, 2026	10.09	10.22	9.99	10.11	10.11	0.20%	8,096,082
Sep 24, 2026	10.40	10.48	10.05	10.09	10.09	-3.35%	12,486,560
Sep 23, 2026	10.60	10.84	10.43	10.44	10.44	-1.32%	11,434,420
Sep 22, 2026	10.64	10.73	10.52	10.58	10.58	-0.84%	9,049,403
Sep 21, 2026	10.23	10.70	10.20	10.67	10.67	4.71%	15,289,271
Sep 18, 2026	10.23	10.30	10.13	10.19	10.19	0.39%	7,043,801
Sep 17, 2026	10.24	10.25	10.12	10.15	10.15	-0.98%	5,483,096
Sep 16, 2026	10.26	10.28	10.05	10.25	10.25	-0.49%	8,187,259
Sep 15, 2026	10.52	10.57	10.28	10.30	10.30	-1.90%	6,627,821
Sep 14, 2026	10.65	10.66	10.46	10.50	10.50	-0.47%	7,168,000
Sep 11, 2026	10.78	10.86	10.50	10.55	10.55	-2.59%	10,688,923
Sep 10, 2026	11.12	11.16	10.82	10.83	10.83	-2.61%	10,483,290
Sep 9, 2026	11.24	11.32	11.06	11.12	11.12	-1.07%	12,854,810
Sep 8, 2026	11.16	11.28	11.06	11.24	11.24	0.81%	15,202,948
Sep 7, 2026	11.02	11.19	10.89	11.15	11.15	1.09%	17,657,400
Sep 4, 2026	10.50	11.16	10.47	11.03	11.03	5.35%	26,628,350
Sep 3, 2026	10.55	10.71	10.45	10.47	10.47	-1.13%	6,654,500
Sep 2, 2026	10.82	10.83	10.54	10.59	10.59	-2.31%	9,219,470
Sep 1, 2026	10.48	10.84	10.47	10.84	10.84	3.14%	11,686,273
Aug 31, 2026	10.69	10.75	10.49	10.51	10.51	-1.22%	5,887,460
Aug 28, 2026	10.50	10.66	10.45	10.64	10.64	1.33%	6,394,384
Aug 27, 2026	10.53	10.57	10.40	10.50	10.50	-0.66%	5,801,301
Aug 26, 2026	10.36	10.68	10.36	10.57	10.57	1.25%	7,597,853
Aug 25, 2026	10.26	10.53	10.21	10.44	10.44	2.55%	8,836,148
Aug 24, 2026	10.22	10.33	10.08	10.18	10.18	-0.68%	6,692,485
Aug 21, 2026	10.47	10.50	10.20	10.25	10.25	-2.01%	5,888,160
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