SHE:000995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.94	13.79	11.94	13.42	13.42	-6.02%	31,434,122
Oct 27, 2026	13.00	14.70	12.85	14.28	14.28	6.81%	56,180,388
Oct 26, 2026	12.24	13.37	12.24	13.37	13.37	10.04%	43,198,813
Oct 23, 2026	11.94	13.00	11.89	12.15	12.15	-	40,690,444
Oct 22, 2026	13.46	13.63	12.15	12.15	12.15	-10.00%	33,449,100
Oct 21, 2026	13.50	14.03	13.23	13.50	13.50	-0.22%	35,901,400
Oct 20, 2026	13.80	14.30	13.19	13.53	13.53	-2.94%	43,417,954
Oct 19, 2026	13.45	15.70	13.18	13.94	13.94	-2.38%	56,549,671
Oct 16, 2026	13.30	14.71	12.96	14.28	14.28	6.81%	57,563,796
Oct 15, 2026	12.10	13.37	11.88	13.37	13.37	10.04%	26,566,623
Oct 14, 2026	12.13	13.45	11.90	12.15	12.15	-0.82%	44,152,603
Oct 13, 2026	11.48	12.25	11.46	12.25	12.25	9.96%	13,797,400
Oct 12, 2026	11.45	11.70	11.10	11.14	11.14	-2.71%	9,766,700
Oct 9, 2026	11.60	11.68	10.98	11.45	11.45	-0.78%	13,690,026
Oct 8, 2026	11.39	11.80	11.21	11.54	11.54	1.23%	14,616,800
Sep 30, 2026	11.42	11.67	11.21	11.40	11.40	1.06%	12,448,400
Sep 29, 2026	11.38	11.70	11.13	11.28	11.28	-0.44%	11,018,000
Sep 28, 2026	11.51	12.09	11.16	11.33	11.33	-0.96%	15,237,000
Sep 24, 2026	11.81	11.95	11.40	11.44	11.44	-3.13%	20,320,900
Sep 23, 2026	11.70	12.86	11.61	11.81	11.81	0.60%	32,934,987
Sep 22, 2026	11.96	12.00	11.56	11.74	11.74	-1.51%	16,773,297
Sep 21, 2026	10.84	11.92	10.78	11.92	11.92	9.96%	11,274,497
Sep 18, 2026	10.75	11.00	10.65	10.84	10.84	0.56%	4,413,700
Sep 17, 2026	10.65	10.79	10.49	10.78	10.78	0.47%	4,256,112
Sep 16, 2026	10.67	10.89	10.48	10.73	10.73	0.85%	4,515,400
Sep 15, 2026	10.92	10.96	10.61	10.64	10.64	-2.47%	3,841,100
Sep 14, 2026	11.04	11.06	10.82	10.91	10.91	-0.73%	3,815,000
Sep 11, 2026	11.33	11.39	10.91	10.99	10.99	-3.51%	5,714,000
Sep 10, 2026	11.68	11.78	11.30	11.39	11.39	-2.48%	5,559,100
Sep 9, 2026	11.55	11.88	11.55	11.68	11.68	-0.51%	6,952,565
Sep 8, 2026	11.53	11.83	11.40	11.74	11.74	1.56%	6,405,100
Sep 7, 2026	11.40	11.58	11.30	11.56	11.56	0.87%	5,765,923
Sep 4, 2026	11.19	11.61	11.15	11.46	11.46	2.87%	8,215,100
Sep 3, 2026	11.32	11.46	11.10	11.14	11.14	-1.59%	4,659,200
Sep 2, 2026	11.46	11.69	11.28	11.32	11.32	-1.91%	7,563,400
Sep 1, 2026	11.18	11.64	11.08	11.54	11.54	4.15%	10,269,411
Aug 31, 2026	11.19	11.19	11.01	11.08	11.08	-1.16%	5,348,400
Aug 28, 2026	10.97	11.23	10.90	11.21	11.21	1.72%	6,417,600
Aug 27, 2026	10.99	11.07	10.90	11.02	11.02	-0.09%	5,880,700
Aug 26, 2026	10.89	11.26	10.89	11.03	11.03	-0.45%	8,670,200
Aug 25, 2026	10.87	11.24	10.70	11.08	11.08	1.65%	13,717,300
Aug 24, 2026	10.65	11.43	10.60	10.90	10.90	2.35%	14,876,100
Aug 21, 2026	10.50	10.75	10.32	10.65	10.65	0.66%	5,976,100
Aug 20, 2026	10.55	10.68	10.45	10.58	10.58	0.57%	6,239,100
Aug 19, 2026	10.73	10.94	10.47	10.52	10.52	-2.68%	8,315,100
Aug 18, 2026	10.97	11.12	10.74	10.81	10.81	-1.01%	8,458,700
Aug 17, 2026	10.87	10.98	10.69	10.92	10.92	-0.27%	8,594,400
Aug 14, 2026	11.20	11.31	10.84	10.95	10.95	-3.18%	13,302,960
Aug 13, 2026	11.54	11.97	11.13	11.31	11.31	0.71%	22,614,510
Aug 12, 2026	11.03	11.23	10.88	11.23	11.23	2.84%	10,462,250