SHE:000425 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	10.82	10.82	10.12	10.14	10.14	-1.74%	57,588,054
Nov 13, 2025	10.38	10.46	10.27	10.32	10.32	-0.58%	49,361,151
Nov 12, 2025	10.37	10.58	10.29	10.38	10.38	-0.10%	47,406,330
Nov 11, 2025	10.43	10.47	10.30	10.39	10.39	-0.57%	52,350,203
Nov 10, 2025	10.69	10.73	10.36	10.45	10.45	-2.61%	78,362,783
Nov 7, 2025	10.82	10.89	10.65	10.73	10.73	-1.01%	57,364,286
Nov 6, 2025	10.81	10.91	10.73	10.84	10.84	0.46%	62,217,354
Nov 5, 2025	10.67	10.88	10.50	10.79	10.79	0.37%	66,279,129
Nov 4, 2025	10.60	11.03	10.55	10.75	10.75	1.13%	116,495,482
Nov 3, 2025	10.62	10.75	10.48	10.63	10.63	-0.09%	80,600,470
Oct 31, 2025	10.50	10.82	10.32	10.64	10.64	1.33%	166,166,536
Oct 30, 2025	10.40	10.72	10.38	10.50	10.50	1.45%	121,084,527
Oct 29, 2025	10.23	10.40	10.18	10.35	10.35	1.17%	95,956,791
Oct 28, 2025	10.51	10.55	10.20	10.23	10.23	-4.03%	274,624,030
Oct 27, 2025	11.42	11.79	10.58	10.66	10.66	-6.24%	353,080,622
Oct 24, 2025	11.17	11.46	11.15	11.37	11.37	1.52%	61,000,948
Oct 23, 2025	11.18	11.24	10.97	11.20	11.20	-0.80%	69,194,021
Oct 22, 2025	11.25	11.54	11.17	11.29	11.29	0.98%	74,214,072
Oct 21, 2025	11.01	11.19	11.01	11.18	11.18	1.64%	77,785,073
Oct 20, 2025	11.25	11.41	10.90	11.00	11.00	-1.35%	97,565,887
Oct 17, 2025	11.61	11.73	11.03	11.15	11.15	-5.11%	109,720,134
Oct 16, 2025	11.65	11.95	11.60	11.75	11.75	0.51%	102,124,103
Oct 15, 2025	11.38	11.90	11.32	11.69	11.69	2.63%	135,085,964
Oct 14, 2025	11.58	12.10	11.29	11.39	11.39	0.18%	142,540,524
Oct 13, 2025	10.70	11.40	10.61	11.37	11.37	1.61%	113,411,200
Oct 10, 2025	11.30	11.46	11.10	11.19	11.19	-1.58%	83,993,508
Oct 9, 2025	11.45	11.49	10.92	11.37	11.37	-1.13%	141,718,506
Sep 30, 2025	11.01	11.63	10.91	11.50	11.50	4.55%	139,833,401
Sep 29, 2025	10.47	11.15	10.35	11.00	11.00	4.76%	145,708,002
Sep 26, 2025	10.18	10.74	10.18	10.50	10.50	1.35%	147,363,841
Sep 25, 2025	10.53	10.64	10.00	10.36	10.36	-1.71%	109,889,099
Sep 24, 2025	10.28	10.54	10.21	10.54	10.54	1.93%	79,284,077
Sep 23, 2025	10.27	10.38	10.05	10.34	10.34	0.19%	91,847,318
Sep 22, 2025	10.57	10.62	10.26	10.32	10.32	-1.90%	82,466,948
Sep 19, 2025	9.86	10.58	9.83	10.52	10.52	5.94%	165,895,541
Sep 18, 2025	9.97	10.05	9.81	9.93	9.93	-1.00%	73,790,317
Sep 17, 2025	9.74	10.12	9.74	10.03	10.03	2.66%	98,830,563
Sep 16, 2025	9.76	9.95	9.65	9.77	9.77	0.10%	53,503,713
Sep 15, 2025	9.68	9.85	9.61	9.76	9.76	0.62%	76,925,042
Sep 12, 2025	9.86	9.92	9.67	9.70	9.70	-1.62%	71,514,574
Sep 11, 2025	9.86	9.93	9.70	9.86	9.86	-0.10%	87,949,514
Sep 10, 2025	10.05	10.07	9.82	9.87	9.87	-2.08%	69,597,871
Sep 9, 2025	9.89	10.25	9.87	10.08	10.08	1.41%	110,081,146
Sep 8, 2025	9.86	9.98	9.83	9.94	9.94	0.81%	84,198,102
Sep 5, 2025	9.85	10.12	9.75	9.86	9.86	-0.20%	93,336,210
Sep 4, 2025	10.02	10.08	9.74	9.88	9.88	-1.00%	115,774,109
Sep 3, 2025	10.11	10.36	9.86	9.98	9.98	3.31%	172,295,446
Sep 2, 2025	9.89	9.92	9.57	9.66	9.66	-2.33%	86,998,304
Sep 1, 2025	9.55	9.95	9.49	9.89	9.89	3.45%	126,582,377
Aug 29, 2025	9.60	9.72	9.43	9.56	9.56	-0.42%	125,918,469