SHE:000927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.64	2.65	2.61	2.63	2.63	-0.38%	42,050,200
Dec 25, 2025	2.64	2.66	2.63	2.64	2.64	0.76%	42,363,699
Dec 24, 2025	2.61	2.64	2.60	2.62	2.62	0.38%	32,402,500
Dec 23, 2025	2.64	2.65	2.61	2.61	2.61	-1.14%	37,333,194
Dec 22, 2025	2.61	2.66	2.60	2.64	2.64	1.54%	42,166,100
Dec 19, 2025	2.57	2.62	2.56	2.60	2.60	1.56%	49,124,180
Dec 18, 2025	2.56	2.58	2.55	2.56	2.56	-0.39%	35,472,386
Dec 17, 2025	2.57	2.58	2.53	2.57	2.57	-	46,483,900
Dec 16, 2025	2.61	2.61	2.55	2.57	2.57	-1.53%	55,334,540
Dec 15, 2025	2.59	2.62	2.58	2.61	2.61	0.38%	37,329,500
Dec 12, 2025	2.63	2.64	2.60	2.60	2.60	-1.14%	54,985,450
Dec 11, 2025	2.69	2.69	2.62	2.63	2.63	-1.87%	48,371,900
Dec 10, 2025	2.65	2.70	2.63	2.68	2.68	1.13%	52,287,460
Dec 9, 2025	2.67	2.68	2.63	2.65	2.65	-0.75%	47,339,800
Dec 8, 2025	2.69	2.70	2.67	2.67	2.67	-0.37%	35,493,000
Dec 5, 2025	2.64	2.69	2.63	2.68	2.68	1.13%	53,468,110
Dec 4, 2025	2.64	2.67	2.63	2.65	2.65	0.38%	47,317,300
Dec 3, 2025	2.66	2.67	2.63	2.64	2.64	-0.75%	46,524,600
Dec 2, 2025	2.65	2.67	2.63	2.66	2.66	-	46,040,750
Dec 1, 2025	2.65	2.66	2.64	2.66	2.66	0.38%	37,770,500
Nov 28, 2025	2.62	2.66	2.61	2.65	2.65	1.15%	66,850,150
Nov 27, 2025	2.64	2.67	2.62	2.62	2.62	0.38%	72,437,500
Nov 26, 2025	2.61	2.63	2.60	2.61	2.61	0.38%	66,851,400
Nov 25, 2025	2.62	2.63	2.60	2.60	2.60	-0.38%	59,692,210
Nov 24, 2025	2.61	2.63	2.59	2.61	2.61	0.38%	60,202,300
Nov 21, 2025	2.71	2.71	2.60	2.60	2.60	-4.06%	90,713,765
Nov 20, 2025	2.71	2.73	2.69	2.71	2.71	0.37%	26,905,900
Nov 19, 2025	2.74	2.76	2.70	2.70	2.70	-1.82%	51,994,030
Nov 18, 2025	2.81	2.82	2.73	2.75	2.75	-2.14%	58,553,560
Nov 17, 2025	2.81	2.82	2.78	2.81	2.81	-0.35%	47,796,710
Nov 14, 2025	2.82	2.85	2.81	2.82	2.82	-	65,425,950
Nov 13, 2025	2.82	2.83	2.80	2.82	2.82	-	44,239,200
Nov 12, 2025	2.82	2.84	2.80	2.82	2.82	-	54,201,000
Nov 11, 2025	2.78	2.83	2.78	2.82	2.82	1.08%	58,206,880
Nov 10, 2025	2.79	2.79	2.76	2.79	2.79	0.36%	37,691,600
Nov 7, 2025	2.77	2.79	2.76	2.78	2.78	0.36%	48,343,000
Nov 6, 2025	2.77	2.79	2.75	2.77	2.77	-	51,146,590
Nov 5, 2025	2.71	2.78	2.70	2.77	2.77	1.84%	57,896,100
Nov 4, 2025	2.71	2.73	2.70	2.72	2.72	0.37%	40,511,300
Nov 3, 2025	2.68	2.72	2.67	2.71	2.71	1.12%	43,188,310
Oct 31, 2025	2.73	2.75	2.67	2.68	2.68	-1.83%	77,974,610
Oct 30, 2025	2.76	2.76	2.72	2.73	2.73	-1.44%	49,823,100
Oct 29, 2025	2.76	2.77	2.71	2.77	2.77	0.36%	53,958,860
Oct 28, 2025	2.76	2.78	2.75	2.76	2.76	-	40,508,200
Oct 27, 2025	2.77	2.79	2.75	2.76	2.76	-	51,147,600
Oct 24, 2025	2.83	2.84	2.75	2.76	2.76	-2.13%	64,522,000
Oct 23, 2025	2.78	2.83	2.76	2.82	2.82	1.08%	60,824,350
Oct 22, 2025	2.79	2.82	2.76	2.79	2.79	-0.36%	68,147,260
Oct 21, 2025	2.70	2.83	2.70	2.80	2.80	4.09%	131,186,000
Oct 20, 2025	2.68	2.70	2.67	2.69	2.69	1.13%	55,099,020