SHE:000919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.16	6.25	5.97	6.23	6.23	1.14%	11,678,002
Oct 22, 2026	6.42	6.44	6.15	6.16	6.16	-2.38%	10,619,799
Oct 21, 2026	6.28	6.37	6.27	6.31	6.31	0.96%	6,943,400
Oct 20, 2026	6.34	6.35	6.22	6.25	6.25	-0.95%	7,653,201
Oct 19, 2026	6.34	6.46	6.26	6.31	6.31	-1.25%	7,879,700
Oct 16, 2026	6.42	6.57	6.34	6.39	6.39	0.16%	10,222,900
Oct 15, 2026	6.38	6.50	6.36	6.38	6.38	-1.24%	7,208,200
Oct 14, 2026	6.53	6.57	6.45	6.46	6.46	-1.82%	6,614,400
Oct 13, 2026	6.50	6.59	6.38	6.58	6.58	0.77%	11,320,900
Oct 12, 2026	6.65	6.70	6.52	6.53	6.53	-2.10%	9,679,300
Oct 9, 2026	6.50	6.67	6.42	6.67	6.67	2.62%	13,093,500
Oct 8, 2026	6.51	6.60	6.46	6.50	6.50	-	10,089,400
Sep 30, 2026	6.45	6.53	6.42	6.50	6.50	1.09%	7,401,831
Sep 29, 2026	6.43	6.54	6.36	6.43	6.43	-0.46%	7,753,200
Sep 28, 2026	6.45	6.49	6.39	6.46	6.46	0.62%	7,164,441
Sep 24, 2026	6.49	6.55	6.41	6.42	6.42	-1.08%	7,154,300
Sep 23, 2026	6.64	6.64	6.49	6.49	6.49	-2.26%	10,001,600
Sep 22, 2026	6.70	6.73	6.62	6.64	6.64	-1.34%	9,883,000
Sep 21, 2026	6.49	6.74	6.46	6.73	6.73	4.18%	14,896,100
Sep 18, 2026	6.43	6.58	6.42	6.46	6.46	-0.15%	8,582,500
Sep 17, 2026	6.37	6.48	6.35	6.47	6.47	0.94%	7,119,700
Sep 16, 2026	6.37	6.47	6.33	6.41	6.41	0.31%	7,019,300
Sep 15, 2026	6.57	6.59	6.38	6.39	6.39	-3.18%	10,183,185
Sep 14, 2026	6.47	6.63	6.44	6.60	6.60	2.01%	7,757,600
Sep 11, 2026	6.59	6.62	6.42	6.47	6.47	-2.56%	9,098,600
Sep 10, 2026	6.70	6.84	6.58	6.64	6.64	-0.90%	10,320,700
Sep 9, 2026	6.74	6.76	6.63	6.70	6.70	-1.33%	9,888,300
Sep 8, 2026	6.60	6.79	6.56	6.79	6.79	2.88%	13,901,700
Sep 7, 2026	6.57	6.63	6.57	6.60	6.60	0.61%	6,677,600
Sep 4, 2026	6.62	6.68	6.53	6.56	6.56	-0.46%	8,817,100
Sep 3, 2026	6.73	6.74	6.56	6.59	6.59	-1.64%	10,719,800
Sep 2, 2026	6.82	6.86	6.68	6.70	6.70	-2.33%	12,043,900
Sep 1, 2026	6.71	6.89	6.68	6.86	6.86	2.08%	15,931,300
Aug 31, 2026	6.80	6.82	6.64	6.72	6.72	-1.90%	15,952,700
Aug 28, 2026	6.86	6.95	6.78	6.85	6.85	0.44%	14,431,890
Aug 27, 2026	6.66	6.85	6.63	6.82	6.82	2.40%	18,996,276
Aug 26, 2026	6.72	6.86	6.63	6.66	6.66	-0.75%	16,572,825
Aug 25, 2026	6.51	6.73	6.43	6.71	6.71	3.07%	17,401,344
Aug 24, 2026	6.60	6.67	6.47	6.51	6.51	-1.96%	19,680,843
Aug 21, 2026	6.88	6.90	6.50	6.64	6.64	-5.82%	34,054,118
Aug 20, 2026	7.10	7.19	6.89	7.05	7.05	2.17%	41,869,787
Aug 19, 2026	6.75	7.35	6.72	6.90	6.90	1.47%	39,242,447
Aug 18, 2026	6.77	6.95	6.77	6.80	6.80	-0.58%	24,767,242
Aug 17, 2026	6.80	7.00	6.64	6.84	6.84	0.74%	26,505,149
Aug 14, 2026	6.70	6.84	6.60	6.79	6.79	1.80%	22,586,100
Aug 13, 2026	6.59	6.76	6.48	6.67	6.67	0.60%	19,040,100
Aug 12, 2026	6.55	6.64	6.48	6.63	6.63	1.53%	12,157,535
Aug 11, 2026	6.56	6.63	6.51	6.53	6.53	-0.76%	11,777,200
Aug 10, 2026	6.49	6.60	6.48	6.58	6.58	2.02%	16,495,500
Aug 7, 2026	6.31	6.45	6.28	6.45	6.45	1.74%	16,104,700