SHE:000952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	5.95	5.95	5.74	5.89	5.89	0.51%	5,374,300
Oct 27, 2026	6.08	6.20	5.86	5.86	5.86	-3.62%	5,294,300
Oct 26, 2026	5.91	6.15	5.86	6.08	6.08	2.01%	9,256,020
Oct 23, 2026	5.95	5.98	5.59	5.96	5.96	0.17%	9,255,860
Oct 22, 2026	6.20	6.26	5.95	5.95	5.95	-3.88%	6,359,040
Oct 21, 2026	6.23	6.40	6.18	6.19	6.19	-0.16%	6,531,700
Oct 20, 2026	6.25	6.31	6.11	6.20	6.20	-0.80%	6,248,700
Oct 19, 2026	6.40	6.50	6.12	6.25	6.25	-2.95%	8,771,500
Oct 16, 2026	6.41	6.64	6.40	6.44	6.44	1.10%	9,596,440
Oct 15, 2026	6.33	6.49	6.31	6.37	6.37	-1.24%	6,406,121
Oct 14, 2026	6.59	6.61	6.42	6.45	6.45	-2.12%	4,206,840
Oct 13, 2026	6.46	6.65	6.30	6.59	6.59	0.46%	5,745,960
Oct 12, 2026	6.69	6.86	6.54	6.56	6.56	-1.94%	7,135,320
Oct 9, 2026	6.51	6.70	6.40	6.69	6.69	2.45%	8,058,000
Oct 8, 2026	6.62	6.72	6.49	6.53	6.53	-0.61%	6,584,388
Sep 30, 2026	6.58	6.68	6.55	6.57	6.57	-0.45%	5,710,100
Sep 29, 2026	6.48	6.68	6.44	6.60	6.60	0.76%	5,721,752
Sep 28, 2026	6.50	6.81	6.45	6.55	6.55	1.08%	6,867,282
Sep 24, 2026	6.55	6.65	6.45	6.48	6.48	-1.22%	4,767,111
Sep 23, 2026	6.77	6.77	6.46	6.56	6.56	-1.94%	7,036,520
Sep 22, 2026	6.70	6.78	6.62	6.69	6.69	-0.89%	5,525,120
Sep 21, 2026	6.42	6.78	6.42	6.75	6.75	5.47%	8,857,552
Sep 18, 2026	6.46	6.59	6.38	6.40	6.40	0.16%	5,340,560
Sep 17, 2026	6.23	6.41	6.22	6.39	6.39	2.08%	4,857,201
Sep 16, 2026	6.16	6.34	6.11	6.26	6.26	0.64%	4,424,180
Sep 15, 2026	6.49	6.52	6.19	6.22	6.22	-4.01%	5,860,220
Sep 14, 2026	6.45	6.56	6.35	6.48	6.48	0.93%	4,700,762
Sep 11, 2026	6.51	6.51	6.31	6.42	6.42	-1.83%	5,572,340
Sep 10, 2026	6.64	6.68	6.50	6.54	6.54	-2.24%	5,300,580
Sep 9, 2026	6.85	6.85	6.66	6.69	6.69	-2.34%	6,103,988
Sep 8, 2026	6.70	6.90	6.63	6.85	6.85	2.39%	7,522,880
Sep 7, 2026	6.40	6.72	6.38	6.69	6.69	4.04%	9,498,127
Sep 4, 2026	6.38	6.50	6.33	6.43	6.43	0.94%	5,346,001
Sep 3, 2026	6.54	6.62	6.36	6.37	6.37	-2.30%	5,860,500
Sep 2, 2026	6.55	6.62	6.43	6.52	6.52	-1.66%	6,798,600
Sep 1, 2026	6.63	6.68	6.54	6.63	6.63	0.45%	5,046,142
Aug 31, 2026	6.56	6.61	6.48	6.60	6.60	-	5,600,284
Aug 28, 2026	6.63	6.68	6.57	6.60	6.60	-0.75%	5,040,004
Aug 27, 2026	6.54	6.67	6.50	6.65	6.65	1.06%	5,459,160
Aug 26, 2026	6.54	6.65	6.47	6.58	6.58	0.77%	5,494,229
Aug 25, 2026	6.33	6.57	6.22	6.53	6.53	3.32%	6,611,804
Aug 24, 2026	6.38	6.45	6.25	6.32	6.32	-0.94%	6,573,337
Aug 21, 2026	6.43	6.54	6.32	6.38	6.38	-2.74%	10,009,240
Aug 20, 2026	6.31	6.80	6.31	6.56	6.56	4.96%	11,862,540
Aug 19, 2026	6.36	6.46	6.20	6.25	6.25	-2.34%	7,055,240
Aug 18, 2026	6.44	6.60	6.36	6.40	6.40	-0.47%	6,229,160
Aug 17, 2026	6.39	6.44	6.20	6.43	6.43	1.90%	5,853,821
Aug 14, 2026	6.40	6.42	6.22	6.31	6.31	-0.63%	8,610,762
Aug 13, 2026	6.41	6.50	6.25	6.35	6.35	-1.40%	9,301,300
Aug 12, 2026	6.23	6.47	6.19	6.44	6.44	3.37%	9,666,460