SHE:000860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.18	12.19	11.69	11.78	11.78	-2.89%	17,900,041
Nov 10, 2026	12.08	12.25	11.90	12.13	12.13	0.41%	9,778,036
Nov 9, 2026	12.18	12.48	12.07	12.08	12.08	-1.06%	17,600,051
Nov 6, 2026	12.59	12.60	11.95	12.21	12.21	-2.94%	21,075,300
Nov 5, 2026	11.99	12.60	11.85	12.58	12.58	5.54%	27,301,375
Nov 4, 2026	12.06	12.31	11.88	11.92	11.92	-1.81%	19,965,390
Nov 3, 2026	12.25	12.45	12.07	12.14	12.14	-1.14%	27,207,556
Nov 2, 2026	11.59	12.41	11.59	12.28	12.28	5.59%	44,608,011
Oct 30, 2026	10.68	11.87	10.63	11.63	11.63	6.89%	34,546,596
Oct 29, 2026	11.05	11.12	10.86	10.88	10.88	-1.98%	9,165,903
Oct 28, 2026	11.22	11.22	11.00	11.10	11.10	-1.07%	11,303,690
Oct 27, 2026	11.31	11.55	11.19	11.22	11.22	-1.67%	13,437,824
Oct 26, 2026	11.23	11.47	11.21	11.41	11.41	0.97%	15,295,393
Oct 23, 2026	11.07	11.34	11.05	11.30	11.30	1.07%	21,527,440
Oct 22, 2026	11.67	11.67	11.16	11.18	11.18	-2.95%	23,262,333
Oct 21, 2026	11.23	11.80	11.10	11.52	11.52	3.04%	34,684,420
Oct 20, 2026	10.89	11.48	10.89	11.18	11.18	1.91%	44,929,761
Oct 19, 2026	10.25	11.29	10.20	10.97	10.97	6.92%	40,359,832
Oct 16, 2026	10.12	10.42	10.12	10.26	10.26	0.79%	8,236,340
Oct 15, 2026	10.20	10.48	10.12	10.18	10.18	-0.88%	7,923,238
Oct 14, 2026	10.33	10.40	10.24	10.27	10.27	-1.15%	5,518,600
Oct 13, 2026	10.42	10.49	10.33	10.39	10.39	-0.29%	8,421,934
Oct 12, 2026	10.53	10.65	10.35	10.42	10.42	-1.51%	8,210,898
Oct 9, 2026	10.36	10.63	10.29	10.58	10.58	2.72%	11,809,963
Oct 8, 2026	10.39	10.46	10.22	10.30	10.30	-0.77%	7,295,556
Sep 30, 2026	10.13	10.48	10.11	10.38	10.38	2.87%	11,083,523
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%	8,078,482
Sep 24, 2026	10.40	10.48	10.05	10.09	10.09	-3.35%	12,486,561
Sep 23, 2026	10.60	10.84	10.43	10.44	10.44	-1.32%	11,434,425
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%	15,286,471
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%	5,482,996
Sep 16, 2026	10.26	10.28	10.05	10.25	10.25	-0.49%	8,186,659
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%	10,688,823
Sep 10, 2026	11.12	11.16	10.82	10.83	10.83	-2.61%	10,483,298
Sep 9, 2026	11.24	11.32	11.06	11.12	11.12	-1.07%	12,854,819
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%	17,657,401
Sep 4, 2026	10.50	11.16	10.47	11.03	11.03	5.35%	26,596,650
Sep 3, 2026	10.55	10.71	10.45	10.47	10.47	-1.13%	6,652,200
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%	11,672,073
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