SHE:000919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.36	6.36	6.01	6.07	6.07	-2.25%	24,250,430
Nov 12, 2026	6.21	6.32	6.14	6.21	6.21	-0.64%	25,939,700
Nov 11, 2026	6.34	6.34	6.20	6.25	6.25	-1.57%	30,200,179
Nov 10, 2026	6.28	6.42	6.21	6.35	6.35	1.44%	37,237,979
Nov 9, 2026	6.36	6.45	6.25	6.26	6.26	-1.57%	42,730,579
Nov 6, 2026	6.48	6.73	6.24	6.36	6.36	-3.64%	72,482,734
Nov 5, 2026	7.01	7.34	6.59	6.60	6.60	-1.05%	91,773,805
Nov 4, 2026	6.03	6.67	6.03	6.67	6.67	10.07%	41,268,099
Nov 3, 2026	6.19	6.19	6.01	6.06	6.06	-1.94%	19,154,000
Nov 2, 2026	5.90	6.49	5.88	6.18	6.18	4.75%	27,542,898
Oct 30, 2026	5.88	6.04	5.83	5.90	5.90	0.34%	10,335,100
Oct 29, 2026	5.95	5.98	5.88	5.88	5.88	-1.01%	6,390,600
Oct 28, 2026	5.89	5.99	5.88	5.94	5.94	-	8,251,608
Oct 27, 2026	6.12	6.17	5.91	5.94	5.94	-3.26%	12,815,100
Oct 26, 2026	6.17	6.23	6.04	6.14	6.14	-1.44%	11,156,700
Oct 23, 2026	6.12	6.25	5.97	6.23	6.23	1.14%	11,626,502
Oct 22, 2026	6.42	6.44	6.15	6.16	6.16	-2.38%	10,617,799
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