SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.31	10.37	10.03	10.07	10.07	-1.95%	12,286,488
Nov 12, 2026	10.44	10.45	10.26	10.27	10.27	-1.72%	12,118,524
Nov 11, 2026	10.30	10.49	10.25	10.45	10.45	1.06%	13,511,245
Nov 10, 2026	10.39	10.44	10.34	10.34	10.34	0.98%	10,185,260
Nov 9, 2026	10.31	10.44	10.22	10.24	10.24	0.39%	10,146,009
Nov 6, 2026	10.12	10.34	10.02	10.20	10.20	-2.21%	13,537,416
Nov 5, 2026	10.25	10.51	10.20	10.43	10.43	1.66%	16,717,990
Nov 4, 2026	10.04	10.29	9.92	10.26	10.26	2.29%	20,024,304
Nov 3, 2026	9.95	10.19	9.90	10.03	10.03	0.60%	15,716,680
Nov 2, 2026	9.97	10.07	9.78	9.97	9.97	1.73%	19,137,117
Oct 30, 2026	10.01	10.23	9.79	9.80	9.80	-3.16%	18,388,500
Oct 29, 2026	10.40	10.43	10.12	10.12	10.12	-3.25%	16,989,755
Oct 28, 2026	10.39	10.59	10.38	10.46	10.46	1.36%	13,180,326
Oct 27, 2026	10.71	10.85	10.31	10.32	10.32	-3.73%	16,168,362
Oct 26, 2026	10.90	11.04	10.66	10.72	10.72	-3.07%	19,890,327
Oct 23, 2026	10.65	11.09	10.42	11.06	11.06	2.79%	23,557,308
Oct 22, 2026	10.76	10.94	10.74	10.76	10.76	0.28%	16,928,045
Oct 21, 2026	10.80	10.83	10.71	10.73	10.73	-0.37%	11,015,298
Oct 20, 2026	10.59	10.82	10.50	10.77	10.77	1.70%	14,868,460
Oct 19, 2026	10.43	10.65	10.34	10.59	10.59	1.53%	13,199,925
Oct 16, 2026	10.48	10.69	10.33	10.43	10.43	0.77%	16,940,609
Oct 15, 2026	10.51	10.58	10.31	10.35	10.35	-3.09%	17,629,615
Oct 14, 2026	10.97	11.02	10.68	10.68	10.68	-2.82%	14,753,410
Oct 13, 2026	10.91	11.12	10.78	10.99	10.99	-0.27%	14,411,690
Oct 12, 2026	11.09	11.22	10.99	11.02	11.02	-0.90%	13,411,191
Oct 9, 2026	10.93	11.13	10.70	11.12	11.12	1.37%	19,275,277
Oct 8, 2026	11.00	11.19	10.88	10.97	10.97	0.18%	16,752,730
Sep 30, 2026	10.99	11.03	10.90	10.95	10.95	-0.36%	9,269,229
Sep 29, 2026	10.92	11.05	10.88	10.99	10.99	0.55%	10,110,710
Sep 28, 2026	11.38	11.38	10.85	10.93	10.93	-3.95%	22,257,410
Sep 24, 2026	11.57	11.61	11.36	11.38	11.38	-1.64%	12,380,529
Sep 23, 2026	11.71	11.71	11.56	11.57	11.57	-1.62%	14,070,161
Sep 22, 2026	11.78	11.87	11.66	11.76	11.76	0.68%	24,328,032
Sep 21, 2026	11.47	11.72	11.47	11.68	11.68	2.10%	21,937,934
Sep 18, 2026	11.31	11.44	11.25	11.44	11.44	2.33%	17,871,470
Sep 17, 2026	11.29	11.45	11.17	11.18	11.18	-1.41%	16,193,984
Sep 16, 2026	11.25	11.39	11.07	11.34	11.34	1.07%	15,395,080
Sep 15, 2026	11.27	11.34	11.20	11.22	11.22	-0.71%	11,002,455
Sep 14, 2026	11.27	11.39	11.21	11.30	11.30	-0.62%	13,109,300
Sep 11, 2026	11.54	11.54	11.19	11.37	11.37	-2.40%	25,243,183
Sep 10, 2026	11.74	11.75	11.58	11.65	11.65	-1.19%	14,475,861
Sep 9, 2026	11.84	11.87	11.71	11.79	11.79	-0.34%	15,909,467
Sep 8, 2026	11.75	11.90	11.71	11.83	11.83	0.68%	17,489,585
Sep 7, 2026	11.70	11.84	11.65	11.75	11.75	0.09%	17,873,075
Sep 4, 2026	11.94	12.05	11.66	11.74	11.74	-1.34%	28,049,937
Sep 3, 2026	11.82	11.99	11.79	11.90	11.90	1.19%	22,257,457
Sep 2, 2026	11.96	11.97	11.70	11.76	11.76	-2.49%	28,414,324
Sep 1, 2026	12.24	12.24	12.01	12.06	12.06	-1.07%	28,206,710
Aug 31, 2026	12.05	12.20	11.88	12.19	12.19	0.08%	27,179,809
Aug 28, 2026	12.14	12.26	12.07	12.18	12.18	0.25%	28,723,863