SHE:000062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	27.53	27.95	27.48	27.83	27.83	0.14%	16,121,330
Oct 23, 2025	27.58	28.32	27.58	27.79	27.79	2.77%	24,813,055
Oct 22, 2025	27.22	27.30	27.00	27.04	27.04	-1.13%	8,322,370
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%	8,525,151
Oct 17, 2025	27.72	27.86	26.72	26.86	26.86	-4.24%	14,126,342
Oct 16, 2025	27.25	28.44	27.08	28.05	28.05	2.67%	22,203,529
Oct 15, 2025	27.10	27.34	26.67	27.32	27.32	0.96%	10,375,795
Oct 14, 2025	27.66	28.03	27.04	27.06	27.06	-2.17%	14,818,937
Oct 13, 2025	26.57	27.75	26.53	27.66	27.66	-2.09%	14,258,553
Oct 10, 2025	28.90	28.90	28.19	28.25	28.25	-2.72%	16,374,457
Oct 9, 2025	28.73	29.26	28.60	29.04	29.04	1.08%	17,202,746
Sep 30, 2025	28.92	29.10	28.68	28.73	28.73	-0.21%	13,054,446
Sep 29, 2025	28.58	28.89	28.25	28.79	28.79	1.20%	14,146,716
Sep 26, 2025	29.08	29.25	28.44	28.45	28.45	-3.43%	21,456,132
Sep 25, 2025	29.82	29.95	29.43	29.46	29.46	-3.41%	29,211,841
Sep 24, 2025	29.31	31.00	29.25	30.50	30.30	3.92%	42,844,916
Sep 23, 2025	30.01	30.17	28.56	29.35	29.16	-1.84%	26,470,994
Sep 22, 2025	29.52	30.47	29.28	29.90	29.70	-0.76%	27,037,445
Sep 19, 2025	30.76	31.60	30.06	30.13	29.93	1.11%	38,877,922
Sep 18, 2025	30.12	30.76	29.57	29.80	29.60	-1.06%	36,454,486
Sep 17, 2025	30.36	30.50	29.95	30.12	29.92	-0.76%	25,433,468
Sep 16, 2025	30.85	30.95	29.98	30.35	30.15	-2.25%	33,818,296
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%	42,155,753
Sep 11, 2025	30.71	31.50	30.52	31.21	31.01	0.06%	43,758,181
Sep 10, 2025	30.35	31.99	30.31	31.19	30.99	1.63%	53,750,869
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%	27,357,447
Sep 5, 2025	28.99	30.29	28.60	30.20	30.00	3.67%	46,203,027
Sep 4, 2025	28.53	29.37	27.04	29.13	28.94	2.17%	33,806,423
Sep 3, 2025	29.45	29.78	28.36	28.51	28.32	-3.13%	24,213,589
Sep 2, 2025	30.50	30.76	29.31	29.43	29.24	-4.60%	30,105,304
Sep 1, 2025	30.18	31.02	30.17	30.85	30.65	2.22%	31,139,308
Aug 29, 2025	31.28	31.28	30.11	30.18	29.98	-3.24%	33,820,746
Aug 28, 2025	30.50	31.21	30.00	31.19	30.99	0.71%	43,905,166
Aug 27, 2025	32.56	32.57	30.85	30.97	30.77	-3.43%	55,863,438
Aug 26, 2025	32.20	33.33	31.77	32.07	31.86	-2.94%	63,462,030
Aug 25, 2025	31.90	34.57	31.36	33.04	32.82	2.45%	93,683,437
Aug 22, 2025	31.89	33.10	31.02	32.25	32.04	3.53%	110,513,695
Aug 21, 2025	29.17	32.46	29.17	31.15	30.95	5.56%	114,164,666
Aug 20, 2025	29.85	30.59	28.84	29.51	29.32	-1.60%	74,783,236
Aug 19, 2025	31.01	32.06	29.77	29.99	29.79	2.78%	135,711,201
Aug 18, 2025	29.18	29.18	28.35	29.18	28.99	9.99%	37,991,404
Aug 15, 2025	26.18	26.68	26.13	26.53	26.36	0.87%	17,614,955
Aug 14, 2025	26.86	27.06	26.26	26.30	26.13	-2.12%	26,355,627
Aug 13, 2025	26.78	26.92	26.51	26.87	26.69	-0.33%	31,959,922
Aug 12, 2025	26.30	27.79	26.18	26.96	26.78	2.55%	52,526,743
Aug 11, 2025	25.80	26.41	25.75	26.29	26.12	1.86%	17,198,449
Aug 8, 2025	26.21	26.23	25.80	25.81	25.64	-2.27%	16,769,290