SHE:000519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	18.40	18.50	18.33	18.37	18.37	-0.54%	25,136,836
Oct 30, 2025	18.73	18.80	18.40	18.47	18.47	-1.81%	38,879,566
Oct 29, 2025	18.95	18.95	18.63	18.81	18.81	-1.31%	37,206,802
Oct 28, 2025	18.67	19.29	18.54	19.06	19.06	1.11%	52,155,002
Oct 27, 2025	18.82	18.96	18.72	18.85	18.85	0.11%	35,066,737
Oct 24, 2025	18.77	19.26	18.76	18.83	18.83	0.16%	42,108,412
Oct 23, 2025	19.13	19.22	18.52	18.80	18.80	-2.29%	42,517,124
Oct 22, 2025	19.43	19.90	19.10	19.24	19.24	-0.93%	64,724,317
Oct 21, 2025	19.20	19.82	19.06	19.42	19.42	0.26%	75,891,040
Oct 20, 2025	18.41	19.69	18.27	19.37	19.37	6.02%	76,296,995
Oct 17, 2025	18.80	18.95	18.12	18.27	18.27	-3.08%	36,102,140
Oct 16, 2025	19.29	19.29	18.80	18.85	18.85	-2.33%	41,238,258
Oct 15, 2025	19.80	19.81	19.05	19.30	19.30	-2.33%	67,508,743
Oct 14, 2025	19.15	19.97	18.81	19.76	19.76	3.13%	103,817,216
Oct 13, 2025	18.30	19.47	18.30	19.16	19.16	2.24%	78,200,323
Oct 10, 2025	19.20	19.50	18.68	18.74	18.74	1.79%	85,112,176
Oct 9, 2025	18.20	18.45	17.90	18.41	18.41	0.38%	40,921,486
Sep 30, 2025	17.86	18.47	17.86	18.34	18.34	2.92%	43,988,500
Sep 29, 2025	17.80	17.92	17.53	17.82	17.82	-0.28%	23,566,611
Sep 26, 2025	17.84	18.22	17.78	17.87	17.87	-0.06%	30,560,495
Sep 25, 2025	17.98	18.08	17.81	17.88	17.88	-0.94%	22,844,154
Sep 24, 2025	17.60	18.07	17.55	18.05	18.05	1.69%	27,519,895
Sep 23, 2025	18.15	18.18	17.37	17.75	17.75	-2.42%	37,544,525
Sep 22, 2025	18.14	18.19	17.94	18.19	18.19	0.28%	21,002,253
Sep 19, 2025	17.87	18.54	17.87	18.14	18.14	1.00%	34,051,871
Sep 18, 2025	18.28	18.43	17.83	17.96	17.96	-1.75%	36,628,757
Sep 17, 2025	18.38	18.44	18.19	18.28	18.28	-0.54%	22,250,033
Sep 16, 2025	18.33	18.39	18.08	18.38	18.38	0.22%	26,951,121
Sep 15, 2025	18.71	18.71	18.32	18.34	18.34	-1.08%	32,614,571
Sep 12, 2025	18.10	18.77	18.05	18.54	18.54	2.49%	57,767,792
Sep 11, 2025	17.81	18.10	17.67	18.09	18.09	1.63%	34,667,569
Sep 10, 2025	17.77	18.03	17.75	17.80	17.80	0.17%	23,547,257
Sep 9, 2025	18.01	18.11	17.75	17.77	17.77	-1.82%	28,891,478
Sep 8, 2025	18.06	18.17	17.74	18.10	18.10	0.06%	41,488,832
Sep 5, 2025	17.98	18.22	17.62	18.09	18.09	0.06%	48,837,797
Sep 4, 2025	19.30	19.31	17.78	18.08	18.08	-8.50%	90,837,054
Sep 3, 2025	21.95	21.96	19.76	19.76	19.76	-9.98%	92,218,612
Sep 2, 2025	21.43	22.58	20.76	21.95	21.95	2.43%	93,495,589
Sep 1, 2025	21.87	21.89	21.18	21.43	21.43	-1.61%	45,919,017
Aug 29, 2025	20.89	21.78	20.75	21.78	21.78	3.96%	70,957,308
Aug 28, 2025	20.99	21.10	19.95	20.95	20.95	-0.29%	63,679,211
Aug 27, 2025	21.75	21.77	21.00	21.01	21.01	-3.80%	70,153,379
Aug 26, 2025	22.17	22.20	21.80	21.84	21.84	-1.49%	52,230,520
Aug 25, 2025	22.13	22.26	21.95	22.17	22.17	0.18%	64,697,714
Aug 22, 2025	21.94	22.15	21.50	22.13	22.13	0.82%	64,160,441
Aug 21, 2025	22.34	22.37	21.82	21.95	21.95	-1.70%	61,071,601
Aug 20, 2025	22.32	22.61	22.08	22.33	22.33	0.09%	58,880,901
Aug 19, 2025	22.75	22.78	22.21	22.31	22.31	-2.06%	71,582,019
Aug 18, 2025	22.30	22.80	22.06	22.78	22.78	2.20%	108,710,592
Aug 15, 2025	22.00	22.45	21.60	22.29	22.29	0.22%	85,175,385