SHE:000429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	10.74	10.92	10.71	10.89	10.89	1.11%	14,438,123
Sep 25, 2025	10.99	10.99	10.71	10.77	10.77	-2.09%	18,035,411
Sep 24, 2025	10.88	11.21	10.85	11.00	11.00	1.10%	24,241,057
Sep 23, 2025	10.76	10.92	10.70	10.88	10.88	0.93%	17,487,407
Sep 22, 2025	10.69	10.91	10.64	10.78	10.78	0.75%	15,925,466
Sep 19, 2025	10.74	10.75	10.54	10.70	10.70	-0.56%	17,903,085
Sep 18, 2025	10.92	10.93	10.71	10.76	10.76	-1.47%	17,459,095
Sep 17, 2025	11.05	11.06	10.90	10.92	10.92	-1.18%	12,695,201
Sep 16, 2025	11.13	11.19	11.02	11.05	11.05	-0.81%	9,570,590
Sep 15, 2025	11.23	11.25	11.11	11.14	11.14	-0.89%	9,790,043
Sep 12, 2025	11.36	11.42	11.22	11.24	11.24	-0.97%	9,899,517
Sep 11, 2025	11.42	11.43	11.20	11.35	11.35	-0.61%	13,195,498
Sep 10, 2025	11.40	11.45	11.37	11.42	11.42	-0.09%	5,245,640
Sep 9, 2025	11.52	11.52	11.35	11.43	11.43	-0.70%	9,434,124
Sep 8, 2025	11.49	11.59	11.46	11.51	11.51	0.09%	8,838,301
Sep 5, 2025	11.69	11.69	11.42	11.50	11.50	-1.63%	8,736,495
Sep 4, 2025	11.60	11.70	11.40	11.69	11.69	0.78%	9,857,615
Sep 3, 2025	11.82	11.85	11.60	11.60	11.60	-1.69%	7,183,766
Sep 2, 2025	11.67	11.81	11.65	11.80	11.80	0.85%	9,674,470
Sep 1, 2025	11.81	11.81	11.66	11.70	11.70	-1.02%	11,500,310
Aug 29, 2025	11.94	11.96	11.80	11.82	11.82	-0.92%	9,774,909
Aug 28, 2025	12.06	12.06	11.75	11.93	11.93	-0.75%	12,348,389
Aug 27, 2025	12.13	12.13	12.02	12.02	12.02	-0.91%	9,881,608
Aug 26, 2025	12.15	12.16	12.10	12.13	12.13	-0.08%	6,122,701
Aug 25, 2025	12.07	12.15	12.05	12.14	12.14	0.58%	8,222,786
Aug 22, 2025	12.13	12.14	12.05	12.07	12.07	-0.33%	8,618,640
Aug 21, 2025	12.11	12.18	12.06	12.11	12.11	-	9,581,294
Aug 20, 2025	12.12	12.12	12.03	12.11	12.11	0.25%	7,022,295
Aug 19, 2025	12.16	12.16	12.05	12.08	12.08	-0.66%	6,615,799
Aug 18, 2025	12.07	12.16	12.04	12.16	12.16	0.75%	7,398,731
Aug 15, 2025	12.21	12.22	12.00	12.07	12.07	-1.31%	13,823,513
Aug 14, 2025	12.32	12.37	12.20	12.23	12.23	-0.73%	9,051,282
Aug 13, 2025	12.39	12.42	12.28	12.32	12.32	-0.48%	7,801,603
Aug 12, 2025	12.39	12.46	12.37	12.38	12.38	-0.08%	5,264,320
Aug 11, 2025	12.59	12.62	12.38	12.39	12.39	-1.67%	7,209,113
Aug 8, 2025	12.58	12.61	12.55	12.60	12.60	0.08%	3,464,000
Aug 7, 2025	12.55	12.60	12.50	12.59	12.59	0.32%	4,212,220
Aug 6, 2025	12.50	12.56	12.44	12.55	12.55	0.40%	4,330,500
Aug 5, 2025	12.38	12.52	12.36	12.50	12.50	0.73%	4,887,493
Aug 4, 2025	12.33	12.45	12.27	12.41	12.41	0.73%	5,078,150
Aug 1, 2025	12.36	12.37	12.29	12.32	12.32	-0.24%	5,385,890
Jul 31, 2025	12.54	12.55	12.30	12.35	12.35	-1.44%	7,655,300
Jul 30, 2025	12.41	12.55	12.40	12.53	12.53	0.89%	7,255,388
Jul 29, 2025	12.54	12.58	12.35	12.42	12.42	-1.51%	10,937,497
Jul 28, 2025	12.78	12.79	12.54	12.61	12.61	-1.41%	12,178,557
Jul 25, 2025	12.84	12.92	12.77	12.79	12.79	-0.62%	7,346,221
Jul 24, 2025	12.90	12.90	12.80	12.87	12.87	-0.08%	6,900,210
Jul 23, 2025	12.84	12.96	12.84	12.88	12.88	0.39%	9,358,548
Jul 22, 2025	12.82	12.83	12.76	12.83	12.83	0.39%	7,002,269
Jul 21, 2025	12.75	12.79	12.73	12.78	12.78	0.08%	5,391,717