SHE:000519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	18.36	19.00	17.89	18.51	18.51	-0.05%	60,280,000
Nov 20, 2025	18.47	18.66	18.37	18.52	18.52	-1.17%	31,288,650
Nov 19, 2025	18.15	18.87	18.07	18.74	18.74	3.25%	59,792,740
Nov 18, 2025	18.69	18.69	18.12	18.15	18.15	-2.89%	39,330,230
Nov 17, 2025	18.56	19.07	18.55	18.69	18.69	3.49%	68,599,570
Nov 14, 2025	18.03	18.22	18.00	18.06	18.06	-0.17%	18,908,520
Nov 13, 2025	18.10	18.17	17.95	18.09	18.09	-0.28%	22,919,160
Nov 12, 2025	18.68	18.68	18.09	18.14	18.14	-3.05%	36,166,040
Nov 11, 2025	18.30	18.89	18.25	18.71	18.71	2.02%	57,971,200
Nov 10, 2025	18.22	18.37	18.02	18.34	18.34	0.94%	24,719,500
Nov 7, 2025	18.08	18.24	17.96	18.17	18.17	0.22%	17,111,880
Nov 6, 2025	18.11	18.25	18.08	18.13	18.13	-0.06%	17,756,700
Nov 5, 2025	17.88	18.26	17.83	18.14	18.14	0.44%	17,850,620
Nov 4, 2025	18.26	18.36	17.96	18.06	18.06	-1.47%	22,972,040
Nov 3, 2025	18.37	18.43	18.10	18.33	18.33	-0.22%	22,281,490
Oct 31, 2025	18.40	18.50	18.33	18.37	18.37	-0.54%	24,807,400
Oct 30, 2025	18.73	18.80	18.40	18.47	18.47	-1.81%	38,625,260
Oct 29, 2025	18.95	18.95	18.63	18.81	18.81	-1.31%	36,855,500
Oct 28, 2025	18.67	19.29	18.54	19.06	19.06	1.11%	52,155,000
Oct 27, 2025	18.82	18.96	18.72	18.85	18.85	0.11%	34,555,730
Oct 24, 2025	18.77	19.26	18.76	18.83	18.83	0.16%	42,108,410
Oct 23, 2025	19.13	19.22	18.52	18.80	18.80	-2.29%	42,053,360
Oct 22, 2025	19.43	19.90	19.10	19.24	19.24	-0.93%	64,320,010
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%	75,526,290
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%	41,238,250
Oct 15, 2025	19.80	19.81	19.05	19.30	19.30	-2.33%	66,869,140
Oct 14, 2025	19.15	19.97	18.81	19.76	19.76	3.13%	103,817,200
Oct 13, 2025	18.30	19.47	18.30	19.16	19.16	2.24%	77,353,820
Oct 10, 2025	19.20	19.50	18.68	18.74	18.74	1.79%	84,657,270
Oct 9, 2025	18.20	18.45	17.90	18.41	18.41	0.38%	40,921,480
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%	23,300,410
Sep 26, 2025	17.84	18.22	17.78	17.87	17.87	-0.06%	30,560,490
Sep 25, 2025	17.98	18.08	17.81	17.88	17.88	-0.94%	22,844,150
Sep 24, 2025	17.60	18.07	17.55	18.05	18.05	1.69%	27,123,390
Sep 23, 2025	18.15	18.18	17.37	17.75	17.75	-2.42%	37,323,320
Sep 22, 2025	18.14	18.19	17.94	18.19	18.19	0.28%	21,002,250
Sep 19, 2025	17.87	18.54	17.87	18.14	18.14	1.00%	33,750,850
Sep 18, 2025	18.28	18.43	17.83	17.96	17.96	-1.75%	36,628,750
Sep 17, 2025	18.38	18.44	18.19	18.28	18.28	-0.54%	22,036,930
Sep 16, 2025	18.33	18.39	18.08	18.38	18.38	0.22%	26,733,820
Sep 15, 2025	18.71	18.71	18.32	18.34	18.34	-1.08%	32,071,870
Sep 12, 2025	18.10	18.77	18.05	18.54	18.54	2.49%	57,767,790
Sep 11, 2025	17.81	18.10	17.67	18.09	18.09	1.63%	34,667,560
Sep 10, 2025	17.77	18.03	17.75	17.80	17.80	0.17%	23,220,950
Sep 9, 2025	18.01	18.11	17.75	17.77	17.77	-1.82%	28,891,470
Sep 8, 2025	18.06	18.17	17.74	18.10	18.10	0.06%	41,488,830
Sep 5, 2025	17.98	18.22	17.62	18.09	18.09	0.06%	48,392,090