SHE:000967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	7.36	7.44	7.24	7.33	-	0.14%	21,370,622
Jan 5, 2026	7.31	7.35	7.17	7.32	7.32	-0.27%	33,569,450
Dec 31, 2025	7.36	7.41	7.31	7.34	7.34	-0.27%	27,892,730
Dec 30, 2025	7.35	7.60	7.32	7.36	7.36	-	44,685,310
Dec 29, 2025	7.33	7.45	7.31	7.36	7.36	0.14%	32,033,100
Dec 26, 2025	7.30	7.40	7.26	7.35	7.35	0.68%	37,785,570
Dec 25, 2025	6.99	7.35	6.95	7.30	7.30	4.73%	51,281,140
Dec 24, 2025	6.89	7.03	6.88	6.97	6.97	1.01%	20,897,430
Dec 23, 2025	6.83	6.92	6.71	6.90	6.90	1.17%	19,172,710
Dec 22, 2025	6.86	6.88	6.82	6.82	6.82	-0.44%	13,524,600
Dec 19, 2025	6.77	6.90	6.76	6.85	6.85	1.18%	12,915,780
Dec 18, 2025	6.77	6.83	6.74	6.77	6.77	-	11,776,400
Dec 17, 2025	6.77	6.78	6.63	6.77	6.77	0.15%	19,216,590
Dec 16, 2025	6.72	6.81	6.71	6.76	6.76	0.15%	14,699,820
Dec 15, 2025	6.73	6.78	6.68	6.75	6.75	-0.30%	13,221,800
Dec 12, 2025	6.76	6.80	6.66	6.77	6.77	0.15%	25,487,470
Dec 11, 2025	6.78	6.82	6.71	6.76	6.76	-0.44%	16,792,100
Dec 10, 2025	6.76	6.83	6.65	6.79	6.79	0.15%	14,268,585
Dec 9, 2025	6.84	6.90	6.76	6.78	6.78	-1.02%	15,821,285
Dec 8, 2025	6.90	6.96	6.79	6.85	6.85	-0.29%	20,066,710
Dec 5, 2025	6.72	6.90	6.66	6.87	6.87	2.69%	26,316,400
Dec 4, 2025	6.59	6.71	6.56	6.69	6.69	1.67%	18,109,680
Dec 3, 2025	6.59	6.61	6.54	6.58	6.58	0.30%	9,350,607
Dec 2, 2025	6.57	6.59	6.51	6.56	6.56	-0.15%	12,401,470
Dec 1, 2025	6.40	6.65	6.37	6.57	6.57	2.66%	23,393,420
Nov 28, 2025	6.38	6.42	6.31	6.40	6.40	0.31%	14,038,680
Nov 27, 2025	6.37	6.45	6.34	6.38	6.38	0.16%	10,384,200
Nov 26, 2025	6.35	6.44	6.32	6.37	6.37	0.79%	13,387,930
Nov 25, 2025	6.46	6.48	6.30	6.32	6.32	-1.71%	19,060,850
Nov 24, 2025	6.47	6.49	6.41	6.43	6.43	0.16%	10,336,700
Nov 21, 2025	6.47	6.53	6.33	6.42	6.42	-1.83%	15,260,120
Nov 20, 2025	6.55	6.57	6.48	6.54	6.54	0.31%	9,461,894
Nov 19, 2025	6.62	6.64	6.47	6.52	6.52	-1.66%	14,715,530
Nov 18, 2025	6.71	6.72	6.60	6.63	6.63	-1.63%	17,389,390
Nov 17, 2025	6.81	6.83	6.68	6.74	6.74	-1.03%	22,516,220
Nov 14, 2025	6.76	6.93	6.75	6.81	6.81	0.44%	24,383,080
Nov 13, 2025	6.79	6.88	6.70	6.78	6.78	-0.15%	19,997,140
Nov 12, 2025	6.84	6.84	6.74	6.79	6.79	-0.73%	16,512,050
Nov 11, 2025	6.84	6.87	6.81	6.84	6.84	-	16,187,720
Nov 10, 2025	6.94	6.97	6.82	6.84	6.84	-1.58%	25,226,110
Nov 7, 2025	6.95	7.03	6.94	6.95	6.95	-0.29%	16,108,620
Nov 6, 2025	7.04	7.05	6.94	6.97	6.97	-0.29%	19,910,310
Nov 5, 2025	6.96	7.04	6.92	6.99	6.99	0.14%	15,868,830
Nov 4, 2025	7.09	7.17	6.95	6.98	6.98	-2.10%	21,858,390
Nov 3, 2025	6.88	7.20	6.88	7.13	7.13	3.63%	41,050,270
Oct 31, 2025	6.80	6.92	6.74	6.88	6.88	1.18%	22,989,980
Oct 30, 2025	6.98	7.00	6.78	6.80	6.80	-3.68%	36,899,210
Oct 29, 2025	7.07	7.09	6.98	7.06	7.06	0.28%	22,268,020
Oct 28, 2025	6.88	7.25	6.85	7.04	7.04	2.47%	41,851,590
Oct 27, 2025	6.95	7.03	6.87	6.87	6.87	-0.58%	20,514,900