SHE:000983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	6.98	7.09	6.89	7.02	7.02	-0.85%	73,564,450
Feb 5, 2026	7.09	7.24	6.99	7.08	7.08	-3.80%	126,264,500
Feb 4, 2026	6.70	7.36	6.70	7.36	7.36	10.01%	189,798,700
Feb 3, 2026	6.74	6.83	6.60	6.69	6.69	0.15%	71,101,906
Feb 2, 2026	7.10	7.15	6.66	6.68	6.68	-8.62%	128,238,200
Jan 30, 2026	7.30	7.54	7.20	7.31	7.31	0.97%	157,719,600
Jan 29, 2026	7.21	7.30	7.12	7.24	7.24	0.98%	137,852,600
Jan 28, 2026	6.79	7.25	6.76	7.17	7.17	5.60%	165,443,300
Jan 27, 2026	6.93	6.98	6.76	6.79	6.79	-2.72%	60,939,790
Jan 26, 2026	6.89	7.02	6.88	6.98	6.98	1.16%	69,390,150
Jan 23, 2026	6.88	6.91	6.82	6.90	6.90	0.15%	49,448,660
Jan 22, 2026	6.82	6.92	6.80	6.89	6.89	0.88%	46,594,190
Jan 21, 2026	6.90	6.90	6.76	6.83	6.83	-1.59%	46,949,200
Jan 20, 2026	6.78	6.95	6.74	6.94	6.94	2.36%	68,876,010
Jan 19, 2026	6.72	6.83	6.72	6.78	6.78	0.89%	37,556,390
Jan 16, 2026	6.83	6.89	6.70	6.72	6.72	-1.61%	42,267,644
Jan 15, 2026	6.90	6.95	6.81	6.83	6.83	-1.16%	37,550,551
Jan 14, 2026	6.93	6.99	6.84	6.91	6.91	-0.58%	58,154,230
Jan 13, 2026	7.00	7.08	6.93	6.95	6.95	-1.56%	59,880,269
Jan 12, 2026	6.97	7.14	6.97	7.06	7.06	1.00%	72,856,910
Jan 9, 2026	7.05	7.05	6.94	6.99	6.99	-2.37%	81,391,830
Jan 8, 2026	7.13	7.24	6.94	7.16	7.16	1.42%	156,216,700
Jan 7, 2026	6.85	7.13	6.75	7.06	7.06	7.13%	158,134,200
Jan 6, 2026	6.51	6.59	6.50	6.59	6.59	1.07%	37,313,480
Jan 5, 2026	6.41	6.53	6.41	6.52	6.52	1.56%	33,121,020
Dec 31, 2025	6.45	6.47	6.40	6.42	6.42	-0.77%	19,251,692
Dec 30, 2025	6.50	6.50	6.42	6.47	6.47	-0.77%	22,346,720
Dec 29, 2025	6.50	6.56	6.47	6.52	6.52	0.46%	27,506,460
Dec 26, 2025	6.47	6.52	6.46	6.49	6.49	-0.31%	24,168,210
Dec 25, 2025	6.50	6.52	6.48	6.51	6.51	-0.31%	14,553,150
Dec 24, 2025	6.55	6.55	6.46	6.53	6.53	-0.61%	29,877,387
Dec 23, 2025	6.58	6.60	6.54	6.57	6.57	-0.15%	17,880,812
Dec 22, 2025	6.52	6.62	6.51	6.58	6.58	0.61%	34,188,580
Dec 19, 2025	6.50	6.55	6.47	6.54	6.54	-0.15%	34,434,130
Dec 18, 2025	6.55	6.60	6.49	6.55	6.55	2.18%	44,662,030
Dec 17, 2025	6.40	6.43	6.31	6.41	6.41	-0.16%	22,834,380
Dec 16, 2025	6.54	6.55	6.39	6.42	6.42	-2.13%	34,578,890
Dec 15, 2025	6.49	6.62	6.48	6.56	6.56	1.86%	37,757,110
Dec 12, 2025	6.46	6.51	6.44	6.44	6.44	-0.62%	24,784,250
Dec 11, 2025	6.56	6.59	6.47	6.48	6.48	-1.22%	24,476,853
Dec 10, 2025	6.52	6.58	6.52	6.56	6.56	0.77%	25,777,920
Dec 9, 2025	6.63	6.63	6.51	6.51	6.51	-2.11%	43,895,070
Dec 8, 2025	6.68	6.69	6.64	6.65	6.65	-1.04%	33,382,320
Dec 5, 2025	6.73	6.73	6.67	6.72	6.72	0.15%	22,479,301
Dec 4, 2025	6.74	6.75	6.67	6.71	6.71	-0.59%	23,287,360
Dec 3, 2025	6.75	6.80	6.71	6.75	6.75	-0.30%	28,053,000
Dec 2, 2025	6.80	6.80	6.73	6.77	6.77	-0.59%	22,286,430
Dec 1, 2025	6.73	6.81	6.72	6.81	6.81	1.19%	28,355,280
Nov 28, 2025	6.69	6.74	6.68	6.73	6.73	-	20,890,190
Nov 27, 2025	6.71	6.74	6.66	6.73	6.73	0.15%	30,617,530