SHE:000429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	11.58	11.99	11.51	11.54	-	-0.35%	3,184,638
Jan 6, 2026	11.59	11.67	11.54	11.58	11.58	-0.17%	7,033,752
Jan 5, 2026	11.78	11.79	11.52	11.60	11.60	-1.53%	10,282,450
Dec 31, 2025	11.99	12.11	11.75	11.78	11.78	-1.59%	9,070,436
Dec 30, 2025	11.96	12.05	11.87	11.97	11.97	-	5,450,186
Dec 29, 2025	12.19	12.21	11.92	11.97	11.97	-1.80%	7,517,027
Dec 26, 2025	11.86	12.24	11.86	12.19	12.19	2.52%	11,318,264
Dec 25, 2025	11.80	11.92	11.77	11.89	11.89	0.76%	3,804,476
Dec 24, 2025	11.77	11.82	11.65	11.80	11.80	0.77%	4,810,334
Dec 23, 2025	11.73	11.82	11.65	11.71	11.71	-0.09%	5,302,833
Dec 22, 2025	11.86	11.87	11.68	11.72	11.72	-1.18%	6,552,300
Dec 19, 2025	11.99	11.99	11.86	11.86	11.86	-1.08%	8,369,520
Dec 18, 2025	11.99	12.06	11.89	11.99	11.99	0.17%	6,547,832
Dec 17, 2025	12.09	12.20	11.96	11.97	11.97	-1.24%	8,159,002
Dec 16, 2025	12.18	12.30	12.10	12.12	12.12	-0.82%	9,046,334
Dec 15, 2025	12.09	12.29	11.97	12.22	12.22	1.08%	14,864,920
Dec 12, 2025	12.68	12.72	12.05	12.09	12.09	-4.35%	36,514,040
Dec 11, 2025	12.55	12.78	12.53	12.64	12.64	0.56%	17,043,609
Dec 10, 2025	12.56	12.70	12.51	12.57	12.57	-0.08%	13,048,740
Dec 9, 2025	12.54	12.64	12.47	12.58	12.58	0.32%	8,557,984
Dec 8, 2025	12.58	12.58	12.44	12.54	12.54	-0.79%	8,937,346
Dec 5, 2025	12.62	12.70	12.52	12.64	12.64	0.24%	10,235,260
Dec 4, 2025	12.68	12.76	12.61	12.61	12.61	-0.55%	8,521,091
Dec 3, 2025	12.50	12.72	12.48	12.68	12.68	1.04%	10,810,340
Dec 2, 2025	12.46	12.59	12.35	12.55	12.55	0.72%	16,226,160
Dec 1, 2025	12.64	12.78	12.24	12.46	12.46	3.57%	30,652,984
Nov 28, 2025	12.15	12.18	11.95	12.03	12.03	-0.99%	8,939,862
Nov 27, 2025	12.17	12.21	12.02	12.15	12.15	-0.25%	7,208,219
Nov 26, 2025	12.17	12.37	12.11	12.18	12.18	0.25%	9,058,468
Nov 25, 2025	12.13	12.22	11.94	12.15	12.15	0.08%	8,062,693
Nov 24, 2025	12.10	12.21	12.03	12.14	12.14	0.66%	8,428,515
Nov 21, 2025	12.23	12.33	12.05	12.06	12.06	-1.55%	10,378,760
Nov 20, 2025	12.22	12.35	12.12	12.25	12.25	0.25%	7,550,301
Nov 19, 2025	12.38	12.38	12.21	12.22	12.22	-1.13%	6,405,863
Nov 18, 2025	12.18	12.39	12.18	12.36	12.36	1.48%	9,154,545
Nov 17, 2025	12.20	12.25	12.06	12.18	12.18	-0.33%	9,035,480
Nov 14, 2025	12.49	12.51	12.21	12.22	12.22	-1.21%	9,577,064
Nov 13, 2025	12.45	12.46	12.26	12.37	12.37	-0.88%	10,376,900
Nov 12, 2025	12.47	12.63	12.43	12.48	12.48	-	8,853,737
Nov 11, 2025	12.30	12.51	12.26	12.48	12.48	1.05%	9,524,251
Nov 10, 2025	12.18	12.36	12.06	12.35	12.35	1.48%	11,231,430
Nov 7, 2025	12.21	12.31	12.13	12.17	12.17	-0.49%	6,949,478
Nov 6, 2025	12.27	12.30	12.12	12.23	12.23	-0.24%	10,063,860
Nov 5, 2025	12.24	12.37	12.08	12.26	12.26	0.57%	17,453,960
Nov 4, 2025	11.76	12.23	11.73	12.19	12.19	3.31%	23,571,300
Nov 3, 2025	11.62	11.80	11.53	11.80	11.80	1.64%	11,748,190
Oct 31, 2025	11.71	11.76	11.51	11.61	11.61	-1.28%	15,210,150
Oct 30, 2025	11.86	11.88	11.71	11.76	11.76	-0.42%	9,098,233
Oct 29, 2025	11.95	11.96	11.75	11.81	11.81	-1.17%	15,734,670
Oct 28, 2025	11.79	11.95	11.73	11.95	11.95	1.36%	15,742,650