SHE:000919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	6.33	6.35	6.25	6.34	6.34	0.16%	9,008,100
Aug 5, 2026	6.33	6.37	6.28	6.33	6.33	-0.47%	10,453,810
Aug 4, 2026	6.37	6.42	6.33	6.36	6.36	-	9,091,600
Aug 3, 2026	6.30	6.36	6.28	6.36	6.36	1.11%	8,160,400
Jul 31, 2026	6.19	6.29	6.17	6.29	6.29	1.62%	9,850,236
Jul 30, 2026	6.22	6.31	6.14	6.19	6.19	-0.96%	10,968,600
Jul 29, 2026	6.18	6.28	6.18	6.25	6.25	1.30%	10,121,500
Jul 28, 2026	6.13	6.24	6.10	6.17	6.17	0.33%	8,600,400
Jul 27, 2026	5.98	6.17	5.97	6.15	6.15	2.33%	10,443,200
Jul 24, 2026	6.16	6.25	6.01	6.01	6.01	-3.06%	11,076,400
Jul 23, 2026	6.03	6.21	6.00	6.20	6.20	2.14%	13,064,400
Jul 22, 2026	6.05	6.20	6.03	6.07	6.07	-0.16%	14,566,680