SHE:000993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.88	12.97	12.75	12.90	12.90	0.08%	18,241,700
Jan 22, 2026	13.07	13.11	12.71	12.89	12.89	-0.31%	22,491,290
Jan 21, 2026	13.49	13.50	12.77	12.93	12.93	-5.21%	40,792,458
Jan 20, 2026	13.22	13.64	13.09	13.64	13.64	3.49%	47,933,960
Jan 19, 2026	12.96	13.37	12.87	13.18	13.18	2.17%	32,413,600
Jan 16, 2026	12.80	13.42	12.80	12.90	12.90	2.38%	42,223,779
Jan 15, 2026	12.66	12.80	12.50	12.60	12.60	-1.25%	14,697,230
Jan 14, 2026	12.74	12.98	12.59	12.76	12.76	0.71%	23,909,090
Jan 13, 2026	12.89	13.08	12.56	12.67	12.67	-1.71%	29,062,520
Jan 12, 2026	12.51	13.01	12.41	12.89	12.89	3.29%	23,020,790
Jan 9, 2026	12.45	12.57	12.37	12.48	12.48	0.24%	14,783,300
Jan 8, 2026	12.20	12.56	12.15	12.45	12.45	1.38%	16,220,680
Jan 7, 2026	12.04	12.38	12.03	12.28	12.28	1.91%	19,774,819
Jan 6, 2026	12.00	12.12	11.93	12.05	12.05	0.08%	13,050,910
Jan 5, 2026	11.99	12.11	11.88	12.04	12.04	0.50%	11,650,900
Dec 31, 2025	11.88	12.08	11.70	11.98	11.98	1.61%	22,011,915
Dec 30, 2025	12.22	12.23	11.74	11.79	11.79	-3.83%	25,112,890
Dec 29, 2025	12.55	12.55	12.19	12.26	12.26	-2.70%	16,060,780
Dec 26, 2025	12.57	12.74	12.43	12.60	12.60	0.16%	15,792,840
Dec 25, 2025	12.71	12.81	12.53	12.58	12.58	-1.49%	14,394,040
Dec 24, 2025	12.60	12.80	12.48	12.77	12.77	1.27%	12,387,590
Dec 23, 2025	12.64	12.85	12.48	12.61	12.61	-1.02%	14,463,440
Dec 22, 2025	12.85	12.92	12.69	12.74	12.74	-1.09%	14,789,100
Dec 19, 2025	12.46	13.29	12.46	12.88	12.88	3.62%	24,784,750
Dec 18, 2025	12.80	12.80	12.32	12.43	12.43	-2.13%	17,973,620
Dec 17, 2025	13.00	13.06	12.34	12.70	12.70	-2.08%	25,053,500
Dec 16, 2025	13.80	13.84	12.93	12.97	12.97	-7.29%	40,533,270
Dec 15, 2025	13.91	14.45	13.80	13.99	13.99	0.43%	37,944,600
Dec 12, 2025	13.65	14.30	13.54	13.93	13.93	1.83%	43,966,670
Dec 11, 2025	14.00	14.25	13.68	13.68	13.68	-2.29%	31,883,440
Dec 10, 2025	14.05	14.31	13.78	14.00	14.00	-1.13%	40,074,370
Dec 9, 2025	14.20	14.37	13.84	14.16	14.16	-0.56%	45,903,920
Dec 8, 2025	14.03	14.47	13.88	14.24	14.24	0.71%	66,385,190
Dec 5, 2025	13.26	14.36	13.17	14.14	14.14	3.36%	64,435,574
Dec 4, 2025	13.81	14.45	13.50	13.68	13.68	-1.87%	87,236,560
Dec 3, 2025	12.74	13.94	12.72	13.94	13.94	10.02%	31,942,152
Dec 2, 2025	12.10	12.79	12.10	12.67	12.67	3.68%	44,270,780
Dec 1, 2025	12.10	12.42	11.97	12.22	12.22	0.99%	25,302,630
Nov 28, 2025	11.65	12.18	11.58	12.10	12.10	3.86%	25,271,930
Nov 27, 2025	11.62	11.78	11.50	11.65	11.65	0.26%	15,375,943
Nov 26, 2025	11.82	11.97	11.62	11.62	11.62	-1.61%	18,659,399
Nov 25, 2025	11.66	11.91	11.58	11.81	11.81	1.99%	22,710,720
Nov 24, 2025	11.72	11.83	11.35	11.58	11.58	-0.52%	23,331,150
Nov 21, 2025	12.00	12.30	11.61	11.64	11.64	-4.90%	27,446,930
Nov 20, 2025	12.24	12.30	11.98	12.24	12.24	0.08%	33,764,560
Nov 19, 2025	12.50	12.85	12.19	12.23	12.23	-8.32%	46,492,880
Nov 18, 2025	14.39	14.39	13.34	13.34	13.34	-9.99%	42,839,110
Nov 17, 2025	14.41	15.20	14.22	14.82	14.82	2.00%	66,094,790
Nov 14, 2025	13.92	14.87	13.66	14.53	14.53	2.40%	67,390,980
Nov 13, 2025	13.89	14.52	13.31	14.19	14.19	1.72%	60,436,880