SHE:000685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.50	12.53	12.10	12.25	12.25	-1.92%	34,892,312
Dec 4, 2025	11.97	12.55	11.97	12.49	12.49	4.17%	41,280,240
Dec 3, 2025	11.93	12.04	11.88	11.99	11.99	0.17%	12,409,070
Dec 2, 2025	12.25	12.25	11.89	11.97	11.97	-2.29%	23,023,170
Dec 1, 2025	12.32	12.35	12.12	12.25	12.25	-0.89%	25,387,880
Nov 28, 2025	12.58	12.58	12.18	12.36	12.36	-2.91%	38,541,280
Nov 27, 2025	12.39	12.78	12.32	12.73	12.73	5.56%	66,653,400
Nov 26, 2025	12.12	12.25	12.00	12.06	12.06	-1.07%	23,636,880
Nov 25, 2025	11.82	12.34	11.76	12.19	12.19	3.48%	39,571,820
Nov 24, 2025	12.18	12.19	11.60	11.78	11.78	-2.08%	33,142,110
Nov 21, 2025	11.92	12.35	11.84	12.03	12.03	0.33%	47,622,670
Nov 20, 2025	11.92	12.16	11.82	11.99	11.99	1.27%	27,209,353
Nov 19, 2025	11.90	12.05	11.76	11.84	11.84	-1.00%	16,715,730
Nov 18, 2025	11.89	12.08	11.83	11.96	11.96	0.17%	18,645,490
Nov 17, 2025	11.95	12.10	11.74	11.94	11.94	-0.75%	23,333,940
Nov 14, 2025	11.95	12.31	11.93	12.03	12.03	1.09%	42,370,250
Nov 13, 2025	11.77	11.93	11.70	11.90	11.90	0.76%	13,713,250
Nov 12, 2025	11.92	11.95	11.71	11.81	11.81	-1.01%	16,130,910
Nov 11, 2025	12.03	12.12	11.91	11.93	11.93	-0.67%	17,100,810
Nov 10, 2025	12.00	12.04	11.89	12.01	12.01	0.08%	17,617,240
Nov 7, 2025	12.05	12.11	11.93	12.00	12.00	-0.41%	15,658,440
Nov 6, 2025	11.97	12.13	11.95	12.05	12.05	0.67%	20,219,780
Nov 5, 2025	12.03	12.05	11.88	11.97	11.97	-1.48%	23,864,080
Nov 4, 2025	12.28	12.33	12.07	12.15	12.15	-1.14%	17,976,690
Nov 3, 2025	12.37	12.42	12.06	12.29	12.29	-1.05%	30,277,140
Oct 31, 2025	12.62	12.65	12.26	12.42	12.42	-1.58%	36,177,570
Oct 30, 2025	12.71	12.83	12.45	12.62	12.62	-0.71%	28,770,110
Oct 29, 2025	12.50	12.82	12.38	12.71	12.71	1.92%	33,933,790
Oct 28, 2025	12.66	12.78	12.41	12.47	12.47	-2.27%	37,010,340
Oct 27, 2025	12.90	13.12	12.53	12.76	12.76	-1.69%	60,763,030
Oct 24, 2025	12.79	13.12	12.64	12.98	12.98	0.62%	50,965,960
Oct 23, 2025	12.57	13.15	12.46	12.90	12.90	2.38%	63,131,360
Oct 22, 2025	12.46	12.84	12.25	12.60	12.60	-0.71%	52,512,020
Oct 21, 2025	12.80	12.97	12.35	12.69	12.69	-4.23%	90,889,490
Oct 20, 2025	13.97	13.97	12.93	13.25	13.25	4.33%	133,112,300
Oct 17, 2025	12.87	13.05	12.63	12.70	12.70	-1.01%	38,602,060
Oct 16, 2025	13.08	13.45	12.75	12.83	12.83	-2.51%	51,264,920
Oct 15, 2025	13.23	13.34	12.88	13.16	13.16	-1.42%	57,400,050
Oct 14, 2025	14.22	14.41	13.22	13.35	13.35	-7.42%	88,529,690
Oct 13, 2025	13.48	14.79	13.21	14.42	14.42	3.00%	92,197,470
Oct 10, 2025	12.80	14.14	12.56	14.00	14.00	8.95%	102,527,200
Oct 9, 2025	12.67	13.13	12.43	12.85	12.85	3.88%	75,607,040
Sep 30, 2025	12.12	12.67	12.12	12.37	12.37	0.81%	76,705,620
Sep 29, 2025	11.99	12.55	11.84	12.27	12.27	5.32%	101,065,400
Sep 26, 2025	11.24	12.33	11.24	11.65	11.65	3.93%	93,977,110
Sep 25, 2025	11.94	11.94	11.16	11.21	11.21	-6.11%	116,581,800
Sep 24, 2025	11.80	11.94	11.45	11.94	11.94	10.05%	69,683,630
Sep 23, 2025	10.50	10.99	10.18	10.85	10.85	5.24%	77,038,120
Sep 22, 2025	9.64	10.48	9.61	10.31	10.31	8.18%	56,744,690
Sep 19, 2025	9.60	9.64	9.45	9.53	9.53	-0.31%	9,769,604