SHE:000993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.04	11.75	11.04	11.42	11.42	0.26%	39,739,054
Nov 2, 2026	11.00	11.44	10.77	11.39	11.39	3.55%	38,505,872
Oct 30, 2026	11.04	11.50	10.82	11.00	11.00	-1.87%	41,187,297
Oct 29, 2026	11.63	11.65	11.17	11.21	11.21	-4.19%	40,047,562
Oct 28, 2026	11.79	11.88	11.42	11.70	11.70	-0.34%	48,595,929
Oct 27, 2026	11.97	12.27	11.74	11.74	11.74	-	63,970,873
Oct 26, 2026	12.62	12.65	11.73	11.74	11.74	-7.63%	78,907,837
Oct 23, 2026	12.44	13.09	12.40	12.71	12.71	-7.76%	85,545,271
Oct 22, 2026	14.80	14.97	13.78	13.78	13.78	-9.99%	66,782,779
Oct 21, 2026	14.36	15.46	13.88	15.31	15.31	3.87%	129,121,748
Oct 20, 2026	15.40	15.56	14.74	14.74	14.74	-10.01%	18,537,151
Oct 19, 2026	16.43	16.80	16.38	16.38	16.38	-10.00%	60,008,261
Oct 16, 2026	17.74	19.21	17.74	18.20	18.20	4.24%	109,870,408
Oct 15, 2026	18.22	19.96	17.46	17.46	17.46	-6.88%	102,594,593
Oct 14, 2026	17.30	18.78	17.11	18.75	18.75	6.84%	88,945,993
Oct 13, 2026	17.30	17.76	16.39	17.55	17.55	-3.62%	72,561,211
Oct 12, 2026	17.88	18.79	17.50	18.21	18.21	1.79%	76,692,550
Oct 9, 2026	17.62	18.23	16.23	17.89	17.89	0.85%	72,377,770
Oct 8, 2026	17.43	17.88	16.92	17.74	17.74	3.80%	65,046,518
Sep 30, 2026	16.81	17.27	16.56	17.09	17.09	4.98%	65,997,200
Sep 29, 2026	16.65	17.55	15.91	16.28	16.28	-6.38%	81,056,720
Sep 28, 2026	18.35	18.95	17.39	17.39	17.39	-9.99%	67,768,508
Sep 24, 2026	18.00	19.80	17.59	19.32	19.32	2.66%	104,722,768
Sep 23, 2026	18.82	18.92	18.82	18.82	18.82	-10.00%	40,625,500
Sep 22, 2026	20.80	20.91	19.56	20.91	20.91	2.35%	85,336,685
Sep 21, 2026	19.99	20.58	19.30	20.43	20.43	4.23%	84,927,720
Sep 18, 2026	18.30	19.77	18.30	19.60	19.60	9.07%	107,685,178
Sep 17, 2026	16.64	18.47	16.63	17.97	17.97	-2.76%	117,849,738
Sep 16, 2026	17.22	18.48	17.14	18.48	18.48	10.00%	99,648,780
Sep 15, 2026	16.03	16.80	15.53	16.80	16.80	10.02%	134,004,729
Sep 14, 2026	14.51	15.27	14.51	15.27	15.27	10.01%	56,185,762
Sep 11, 2026	13.88	13.88	13.40	13.88	13.88	9.98%	47,983,834
Sep 10, 2026	11.77	12.62	11.75	12.62	12.62	10.03%	55,498,300
Sep 9, 2026	10.41	11.47	10.35	11.47	11.47	9.97%	29,118,606
Sep 8, 2026	10.46	10.53	10.32	10.43	10.43	-0.29%	11,799,893
Sep 7, 2026	10.59	10.68	10.35	10.46	10.46	-2.52%	16,017,214
Sep 4, 2026	10.49	10.97	10.35	10.73	10.73	2.29%	28,230,668
Sep 3, 2026	10.30	11.05	10.25	10.49	10.49	2.24%	26,237,799
Sep 2, 2026	10.07	10.26	9.98	10.26	10.26	1.89%	9,553,620
Sep 1, 2026	9.90	10.10	9.87	10.07	10.07	1.61%	6,211,170
Aug 31, 2026	9.90	9.92	9.80	9.91	9.91	-0.10%	3,593,400
Aug 28, 2026	9.92	9.94	9.85	9.92	9.92	0.10%	3,651,138
Aug 27, 2026	9.89	9.94	9.78	9.91	9.91	0.30%	4,755,600
Aug 26, 2026	9.79	9.93	9.75	9.88	9.88	0.71%	4,905,300
Aug 25, 2026	9.62	9.85	9.62	9.81	9.81	0.62%	3,974,129
Aug 24, 2026	9.83	9.83	9.63	9.75	9.75	0.41%	4,987,700
Aug 21, 2026	9.75	9.75	9.61	9.71	9.71	-0.51%	4,569,838
Aug 20, 2026	9.67	9.80	9.66	9.76	9.76	1.35%	4,275,207
Aug 19, 2026	9.91	9.95	9.61	9.63	9.63	-3.12%	7,221,283
Aug 18, 2026	10.00	10.03	9.88	9.94	9.94	-1.00%	6,169,800