SHE:000958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	6.85	6.85	6.52	6.61	-	-1.20%	40,053,402
Jan 28, 2026	6.76	6.76	6.68	6.69	6.69	0.45%	31,245,120
Jan 27, 2026	6.66	6.68	6.56	6.66	6.66	-	29,870,950
Jan 26, 2026	6.78	6.83	6.65	6.66	6.66	-1.91%	45,418,470
Jan 23, 2026	6.85	6.85	6.75	6.79	6.79	-0.44%	40,530,320
Jan 22, 2026	6.70	6.85	6.70	6.82	6.82	1.49%	39,983,550
Jan 21, 2026	6.76	6.84	6.69	6.72	6.72	-0.88%	40,536,190
Jan 20, 2026	6.85	6.89	6.73	6.78	6.78	-1.17%	50,434,750
Jan 19, 2026	6.85	6.93	6.78	6.86	6.86	-0.29%	44,431,290
Jan 16, 2026	7.02	7.09	6.86	6.88	6.88	-2.13%	67,969,497
Jan 15, 2026	7.09	7.16	6.87	7.03	7.03	-0.14%	104,371,060
Jan 14, 2026	6.78	7.30	6.67	7.04	7.04	6.02%	180,070,400
Jan 13, 2026	6.72	6.80	6.57	6.64	6.64	-1.19%	66,218,672
Jan 12, 2026	6.80	6.80	6.62	6.72	6.72	0.30%	62,639,650
Jan 9, 2026	6.57	6.71	6.57	6.70	6.70	1.98%	55,154,384
Jan 8, 2026	6.52	6.60	6.49	6.57	6.57	0.15%	34,805,360
Jan 7, 2026	6.57	6.69	6.55	6.56	6.56	-0.61%	39,978,630
Jan 6, 2026	6.53	6.60	6.51	6.60	6.60	0.76%	37,857,734
Jan 5, 2026	6.56	6.64	6.53	6.55	6.55	1.24%	30,611,553
Dec 31, 2025	6.52	6.52	6.46	6.47	6.47	-0.77%	24,229,380
Dec 30, 2025	6.60	6.65	6.50	6.52	6.52	-2.10%	39,036,470
Dec 29, 2025	6.70	6.87	6.62	6.66	6.66	1.37%	66,480,660
Dec 26, 2025	6.51	6.61	6.48	6.57	6.57	0.92%	27,663,100
Dec 25, 2025	6.50	6.54	6.48	6.51	6.51	-0.15%	22,176,060
Dec 24, 2025	6.49	6.53	6.46	6.52	6.52	0.31%	16,224,920
Dec 23, 2025	6.57	6.61	6.48	6.50	6.50	-1.07%	21,106,150
Dec 22, 2025	6.61	6.65	6.56	6.57	6.57	-0.61%	21,064,740
Dec 19, 2025	6.50	6.64	6.49	6.61	6.61	1.23%	26,867,813
Dec 18, 2025	6.45	6.56	6.42	6.53	6.53	0.93%	26,419,200
Dec 17, 2025	6.42	6.49	6.37	6.47	6.47	0.78%	22,653,010
Dec 16, 2025	6.59	6.60	6.41	6.42	6.42	-2.87%	35,151,850
Dec 15, 2025	6.73	6.73	6.60	6.61	6.61	-1.49%	29,663,920
Dec 12, 2025	6.60	6.73	6.55	6.71	6.71	2.44%	40,450,060
Dec 11, 2025	6.60	6.69	6.53	6.55	6.55	-0.76%	32,281,450
Dec 10, 2025	6.61	6.62	6.51	6.60	6.60	-0.60%	34,906,550
Dec 9, 2025	6.73	6.73	6.63	6.64	6.64	-0.45%	33,482,700
Dec 8, 2025	6.75	6.75	6.63	6.67	6.67	-0.89%	45,255,900
Dec 5, 2025	7.00	7.00	6.63	6.73	6.73	-3.86%	96,436,092
Dec 4, 2025	7.08	7.10	6.94	7.00	7.00	-1.82%	41,529,400
Dec 3, 2025	7.06	7.16	7.04	7.13	7.13	0.71%	59,150,190
Dec 2, 2025	6.99	7.15	6.94	7.08	7.08	0.71%	57,700,690
Dec 1, 2025	7.18	7.19	7.00	7.03	7.03	-2.09%	55,566,480
Nov 28, 2025	7.14	7.18	7.01	7.18	7.18	1.56%	67,976,210
Nov 27, 2025	7.02	7.28	6.98	7.07	7.07	2.46%	101,276,000
Nov 26, 2025	6.86	7.02	6.76	6.90	6.90	2.68%	87,206,790
Nov 25, 2025	6.65	6.84	6.61	6.72	6.72	1.36%	62,202,610
Nov 24, 2025	6.72	6.75	6.50	6.63	6.63	-1.34%	53,697,390
Nov 21, 2025	6.72	6.90	6.68	6.72	6.72	-0.88%	61,955,470
Nov 20, 2025	6.86	6.89	6.76	6.78	6.78	-0.59%	44,058,860
Nov 19, 2025	6.82	6.87	6.72	6.82	6.82	-0.58%	58,730,660