SHE:000928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	6.89	6.98	6.78	6.90	6.90	0.15%	33,295,010
Jan 29, 2026	6.85	6.97	6.80	6.89	6.89	0.58%	33,825,990
Jan 28, 2026	6.75	6.96	6.68	6.85	6.85	1.33%	43,751,060
Jan 27, 2026	6.83	6.90	6.69	6.76	6.76	-1.31%	32,133,600
Jan 26, 2026	6.84	6.87	6.75	6.85	6.85	0.74%	37,415,209
Jan 23, 2026	6.86	6.96	6.77	6.80	6.80	-0.29%	36,934,870
Jan 22, 2026	6.76	6.87	6.73	6.82	6.82	0.89%	39,404,740
Jan 21, 2026	6.69	6.89	6.66	6.76	6.76	1.81%	68,587,740
Jan 20, 2026	6.57	6.65	6.53	6.64	6.64	1.37%	35,258,480
Jan 19, 2026	6.46	6.59	6.42	6.55	6.55	1.24%	28,943,570
Jan 16, 2026	6.46	6.60	6.45	6.47	6.47	-	32,711,300
Jan 15, 2026	6.51	6.55	6.45	6.47	6.47	-0.61%	27,728,841
Jan 14, 2026	6.60	6.66	6.46	6.51	6.51	-1.51%	46,940,660
Jan 13, 2026	6.68	6.69	6.58	6.61	6.61	-0.90%	32,374,914
Jan 12, 2026	6.63	6.70	6.62	6.67	6.67	0.30%	33,327,444
Jan 9, 2026	6.66	6.72	6.61	6.65	6.65	-0.45%	28,287,940
Jan 8, 2026	6.57	6.72	6.56	6.68	6.68	1.52%	31,252,670
Jan 7, 2026	6.64	6.70	6.58	6.58	6.58	-0.90%	31,829,910
Jan 6, 2026	6.44	6.65	6.43	6.64	6.64	3.27%	41,385,430
Jan 5, 2026	6.60	6.61	6.42	6.43	6.43	-2.72%	34,725,900
Dec 31, 2025	6.56	6.63	6.51	6.61	6.61	0.76%	19,374,230
Dec 30, 2025	6.62	6.64	6.54	6.56	6.56	-1.50%	17,895,200
Dec 29, 2025	6.59	6.72	6.58	6.66	6.66	1.06%	24,614,880
Dec 26, 2025	6.61	6.64	6.53	6.59	6.59	-0.45%	19,360,120
Dec 25, 2025	6.62	6.65	6.59	6.62	6.62	0.15%	18,987,300
Dec 24, 2025	6.54	6.63	6.53	6.61	6.61	0.92%	21,251,010
Dec 23, 2025	6.53	6.65	6.52	6.55	6.55	-	17,139,458
Dec 22, 2025	6.50	6.58	6.47	6.55	6.55	0.46%	19,850,483
Dec 19, 2025	6.42	6.56	6.42	6.52	6.52	1.40%	24,345,940
Dec 18, 2025	6.28	6.50	6.26	6.43	6.43	1.90%	32,989,170
Dec 17, 2025	6.34	6.35	6.20	6.31	6.31	-0.63%	32,804,900
Dec 16, 2025	6.49	6.53	6.33	6.35	6.35	-2.76%	27,954,770
Dec 15, 2025	6.39	6.62	6.38	6.53	6.53	2.35%	34,332,607
Dec 12, 2025	6.37	6.41	6.35	6.38	6.38	0.16%	16,506,170
Dec 11, 2025	6.46	6.46	6.35	6.37	6.37	-1.39%	20,910,830
Dec 10, 2025	6.40	6.51	6.39	6.46	6.46	0.47%	18,719,600
Dec 9, 2025	6.56	6.57	6.42	6.43	6.43	-2.28%	26,687,880
Dec 8, 2025	6.70	6.75	6.56	6.58	6.58	-2.23%	33,815,190
Dec 5, 2025	6.65	6.74	6.62	6.73	6.73	1.36%	29,916,934
Dec 4, 2025	6.57	6.69	6.53	6.64	6.64	1.07%	34,453,940
Dec 3, 2025	6.58	6.63	6.54	6.57	6.57	-0.90%	28,618,590
Dec 2, 2025	6.53	6.64	6.51	6.63	6.63	1.22%	32,078,590
Dec 1, 2025	6.45	6.58	6.43	6.55	6.55	0.31%	32,088,200
Nov 28, 2025	6.32	6.54	6.28	6.53	6.53	2.67%	49,074,310
Nov 27, 2025	6.50	6.58	6.33	6.36	6.36	-4.36%	58,334,490
Nov 26, 2025	6.75	6.87	6.55	6.65	6.65	2.31%	84,301,710
Nov 25, 2025	6.44	6.57	6.37	6.50	6.50	-0.15%	34,556,220
Nov 24, 2025	6.52	6.65	6.44	6.51	6.51	3.83%	59,035,540
Nov 21, 2025	6.43	6.49	6.27	6.27	6.27	-1.26%	41,511,000
Nov 20, 2025	6.32	6.48	6.32	6.35	6.35	0.95%	24,677,370