SHE:000062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	26.80	27.11	25.70	25.72	25.72	-5.61%	13,727,790
Nov 20, 2025	27.20	27.35	26.80	27.25	27.25	0.18%	8,918,155
Nov 19, 2025	27.80	27.96	27.04	27.20	27.20	-3.20%	13,742,960
Nov 18, 2025	27.60	28.50	27.46	28.10	28.10	1.12%	25,015,770
Nov 17, 2025	27.22	27.85	27.22	27.79	27.79	2.36%	20,273,530
Nov 14, 2025	26.97	27.68	26.81	27.15	27.15	0.07%	11,968,600
Nov 13, 2025	26.78	27.24	26.56	27.13	27.13	1.34%	8,653,748
Nov 12, 2025	26.95	27.20	26.51	26.77	26.77	-0.82%	7,796,261
Nov 11, 2025	27.52	27.55	26.98	26.99	26.99	-1.96%	10,238,180
Nov 10, 2025	27.12	27.75	27.10	27.53	27.53	1.51%	10,842,080
Nov 7, 2025	27.70	27.70	27.11	27.12	27.12	-2.55%	12,818,780
Nov 6, 2025	27.77	27.85	27.40	27.83	27.83	0.98%	10,268,250
Nov 5, 2025	27.40	27.96	27.25	27.56	27.56	-0.72%	10,248,500
Nov 4, 2025	27.92	28.06	27.56	27.76	27.76	-0.57%	10,261,120
Nov 3, 2025	27.61	28.05	27.18	27.92	27.92	0.65%	12,182,310
Oct 31, 2025	27.48	27.93	27.34	27.74	27.74	0.65%	9,455,714
Oct 30, 2025	28.14	28.35	27.55	27.56	27.56	-2.17%	14,421,910
Oct 29, 2025	27.98	28.26	27.85	28.17	28.17	0.93%	13,710,320
Oct 28, 2025	27.85	28.07	27.76	27.91	27.91	-0.78%	11,238,310
Oct 27, 2025	28.01	28.32	27.71	28.13	28.13	1.08%	17,514,800
Oct 24, 2025	27.53	27.95	27.48	27.83	27.83	0.14%	15,921,230
Oct 23, 2025	27.58	28.32	27.58	27.79	27.79	2.77%	24,588,850
Oct 22, 2025	27.22	27.30	27.00	27.04	27.04	-1.13%	8,225,370
Oct 21, 2025	27.10	27.43	26.88	27.35	27.35	1.00%	9,733,007
Oct 20, 2025	27.18	27.35	26.91	27.08	27.08	0.82%	8,365,251
Oct 17, 2025	27.72	27.86	26.72	26.86	26.86	-4.24%	13,911,340
Oct 16, 2025	27.25	28.44	27.08	28.05	28.05	2.67%	21,829,920
Oct 15, 2025	27.10	27.34	26.67	27.32	27.32	0.96%	10,149,390
Oct 14, 2025	27.66	28.03	27.04	27.06	27.06	-2.17%	14,818,930
Oct 13, 2025	26.57	27.75	26.53	27.66	27.66	-2.09%	14,116,150
Oct 10, 2025	28.90	28.90	28.19	28.25	28.25	-2.72%	16,215,050
Oct 9, 2025	28.73	29.26	28.60	29.04	29.04	1.08%	16,983,640
Sep 30, 2025	28.92	29.10	28.68	28.73	28.73	-0.21%	13,054,440
Sep 29, 2025	28.58	28.89	28.25	28.79	28.79	1.20%	13,932,810
Sep 26, 2025	29.08	29.25	28.44	28.45	28.45	-3.43%	21,456,130
Sep 25, 2025	29.82	29.95	29.43	29.46	29.46	-3.41%	29,211,840
Sep 24, 2025	29.31	31.00	29.25	30.50	30.30	3.92%	42,844,910
Sep 23, 2025	30.01	30.17	28.56	29.35	29.16	-1.84%	26,470,990
Sep 22, 2025	29.52	30.47	29.28	29.90	29.70	-0.76%	27,037,440
Sep 19, 2025	30.76	31.60	30.06	30.13	29.93	1.11%	38,877,920
Sep 18, 2025	30.12	30.76	29.57	29.80	29.60	-1.06%	36,454,480
Sep 17, 2025	30.36	30.50	29.95	30.12	29.92	-0.76%	25,433,460
Sep 16, 2025	30.85	30.95	29.98	30.35	30.15	-2.25%	33,818,290
Sep 15, 2025	31.77	31.80	30.90	31.05	30.85	-0.64%	29,988,670
Sep 12, 2025	31.21	31.88	30.84	31.25	31.05	0.13%	42,155,750
Sep 11, 2025	30.71	31.50	30.52	31.21	31.01	0.06%	43,758,180
Sep 10, 2025	30.35	31.99	30.31	31.19	30.99	1.63%	53,750,860
Sep 9, 2025	29.70	30.94	29.50	30.69	30.49	3.72%	45,386,760
Sep 8, 2025	29.69	30.00	29.38	29.59	29.40	-2.02%	27,357,440
Sep 5, 2025	28.99	30.29	28.60	30.20	30.00	3.67%	46,203,020