SHE:000881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	6.10	6.24	6.08	6.16	6.16	-1.44%	5,653,797
Nov 5, 2026	6.15	6.35	6.11	6.25	6.25	2.12%	9,357,700
Nov 4, 2026	6.03	6.12	5.99	6.12	6.12	1.66%	7,253,100
Nov 3, 2026	5.95	6.20	5.94	6.02	6.02	0.67%	8,279,800
Nov 2, 2026	5.91	5.99	5.82	5.98	5.98	1.53%	6,348,001
Oct 30, 2026	6.10	6.14	5.89	5.89	5.89	-4.38%	11,003,701
Oct 29, 2026	6.25	6.29	6.16	6.16	6.16	-1.60%	6,609,955
Oct 28, 2026	6.33	6.36	6.21	6.26	6.26	-0.79%	8,992,833
Oct 27, 2026	6.55	6.61	6.30	6.31	6.31	-4.39%	15,787,100
Oct 26, 2026	6.29	6.88	6.28	6.60	6.60	3.77%	20,845,300
Oct 23, 2026	6.38	6.41	6.08	6.36	6.36	-1.09%	15,143,400
Oct 22, 2026	6.38	6.59	6.31	6.43	6.43	0.78%	13,153,616
Oct 21, 2026	6.42	6.46	6.36	6.38	6.38	-0.78%	4,663,200
Oct 20, 2026	6.50	6.53	6.37	6.43	6.43	-2.13%	9,495,100
Oct 19, 2026	6.32	6.75	6.29	6.57	6.57	2.98%	12,543,766
Oct 16, 2026	6.41	6.46	6.33	6.38	6.38	0.47%	7,155,203
Oct 15, 2026	6.37	6.48	6.31	6.35	6.35	-1.55%	7,258,800
Oct 14, 2026	6.49	6.59	6.43	6.45	6.45	-1.07%	6,713,666
Oct 13, 2026	6.38	6.53	6.35	6.52	6.52	1.40%	8,710,243
Oct 12, 2026	6.51	6.59	6.41	6.43	6.43	-1.23%	5,964,600
Oct 9, 2026	6.38	6.53	6.33	6.51	6.51	1.56%	6,475,700
Oct 8, 2026	6.41	6.47	6.36	6.41	6.41	0.16%	3,856,710
Sep 30, 2026	6.39	6.45	6.36	6.40	6.40	0.47%	3,543,700
Sep 29, 2026	6.31	6.40	6.28	6.37	6.37	0.79%	3,328,958
Sep 28, 2026	6.45	6.48	6.30	6.32	6.32	-2.47%	6,758,600
Sep 24, 2026	6.54	6.57	6.45	6.48	6.48	-1.07%	5,052,391
Sep 23, 2026	6.67	6.67	6.54	6.55	6.55	-1.80%	4,763,064
Sep 22, 2026	6.60	6.67	6.54	6.67	6.67	1.06%	8,295,985
Sep 21, 2026	6.42	6.65	6.42	6.60	6.60	2.33%	8,538,464
Sep 18, 2026	6.46	6.51	6.41	6.45	6.45	0.62%	4,748,100
Sep 17, 2026	6.38	6.46	6.33	6.41	6.41	0.16%	6,262,900
Sep 16, 2026	6.44	6.48	6.34	6.40	6.40	-0.62%	9,902,000
Sep 15, 2026	6.65	6.65	6.42	6.44	6.44	-2.87%	7,129,700
Sep 14, 2026	6.63	6.70	6.56	6.63	6.63	-	4,761,100
Sep 11, 2026	6.68	6.69	6.59	6.63	6.63	-1.04%	6,715,728
Sep 10, 2026	6.76	6.79	6.70	6.70	6.70	-1.33%	5,699,568
Sep 9, 2026	6.80	6.84	6.77	6.79	6.79	-0.59%	5,357,500
Sep 8, 2026	6.72	6.83	6.65	6.83	6.83	1.79%	8,892,500
Sep 7, 2026	6.65	6.80	6.64	6.71	6.71	1.05%	8,354,079
Sep 4, 2026	6.71	6.73	6.61	6.64	6.64	-0.60%	6,600,979
Sep 3, 2026	6.73	6.80	6.65	6.68	6.68	-0.30%	8,245,300
Sep 2, 2026	6.71	6.73	6.64	6.70	6.70	-0.15%	5,541,306
Sep 1, 2026	6.67	6.79	6.66	6.71	6.71	0.75%	7,571,673
Aug 31, 2026	6.62	6.70	6.60	6.66	6.66	0.15%	8,304,579
Aug 28, 2026	6.53	6.66	6.53	6.65	6.65	1.22%	7,903,003
Aug 27, 2026	6.52	6.57	6.51	6.57	6.57	0.15%	5,542,848
Aug 26, 2026	6.43	6.56	6.43	6.56	6.56	2.02%	8,032,900
Aug 25, 2026	6.34	6.45	6.32	6.43	6.43	1.26%	5,872,590
Aug 24, 2026	6.47	6.48	6.31	6.35	6.35	-1.55%	5,406,941
Aug 21, 2026	6.45	6.46	6.36	6.45	6.45	-0.46%	4,624,133