SHE:000524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	15.93	16.18	15.38	15.39	15.39	-3.51%	53,726,520
Sep 11, 2025	16.60	16.69	15.51	15.95	15.95	-5.17%	63,125,907
Sep 10, 2025	16.55	17.24	16.40	16.82	16.82	-1.06%	66,532,848
Sep 9, 2025	15.80	17.73	15.30	17.00	17.00	5.46%	82,252,594
Sep 8, 2025	15.99	17.77	15.99	16.12	16.12	-2.18%	91,954,320
Sep 5, 2025	16.50	16.93	15.64	16.48	16.48	4.77%	93,920,313
Sep 4, 2025	14.35	15.73	14.12	15.73	15.73	10.00%	59,442,153
Sep 3, 2025	14.13	14.79	13.96	14.30	14.30	0.99%	41,760,624
Sep 2, 2025	14.00	14.68	13.76	14.16	14.16	1.80%	39,227,323
Sep 1, 2025	13.41	13.91	13.36	13.91	13.91	3.73%	28,047,332
Aug 29, 2025	13.29	13.65	13.26	13.41	13.41	0.52%	23,668,721
Aug 28, 2025	13.15	13.54	12.91	13.34	13.34	1.44%	23,431,052
Aug 27, 2025	13.36	13.40	13.14	13.15	13.15	-0.60%	19,245,300
Aug 26, 2025	13.29	13.45	13.17	13.23	13.23	-0.53%	16,937,950
Aug 25, 2025	13.11	13.39	13.07	13.30	13.30	1.53%	19,988,862
Aug 22, 2025	13.02	13.12	12.92	13.10	13.10	0.38%	14,007,375
Aug 21, 2025	13.22	13.33	12.98	13.05	13.05	-1.14%	17,762,300
Aug 20, 2025	13.15	13.41	13.12	13.20	13.20	0.15%	25,938,700
Aug 19, 2025	12.82	13.36	12.72	13.18	13.18	2.97%	31,494,047
Aug 18, 2025	12.70	12.95	12.69	12.80	12.80	0.55%	20,657,900
Aug 15, 2025	12.46	12.73	12.45	12.73	12.73	2.25%	18,805,960
Aug 14, 2025	12.60	12.75	12.36	12.45	12.45	-1.66%	20,417,261
Aug 13, 2025	12.84	12.94	12.52	12.66	12.66	0.16%	22,528,053
Aug 12, 2025	12.58	12.66	12.48	12.64	12.64	0.32%	16,774,302
Aug 11, 2025	12.42	12.65	12.30	12.60	12.60	0.72%	20,525,800
Aug 8, 2025	12.32	12.71	12.25	12.51	12.51	1.38%	27,756,507
Aug 7, 2025	12.03	12.45	11.96	12.34	12.34	3.09%	25,471,104
Aug 6, 2025	12.05	12.05	11.90	11.97	11.97	-0.66%	11,106,953
Aug 5, 2025	12.01	12.08	11.97	12.05	12.05	0.33%	9,081,633
Aug 4, 2025	11.90	12.02	11.78	12.01	12.01	-0.08%	10,963,955
Aug 1, 2025	12.23	12.28	12.00	12.02	12.02	-2.28%	19,261,770
Jul 31, 2025	12.50	12.51	12.18	12.30	12.30	-2.07%	22,669,053
Jul 30, 2025	12.09	12.60	12.08	12.56	12.56	3.29%	38,206,615
Jul 29, 2025	12.22	12.28	11.97	12.16	12.16	-0.08%	14,506,686
Jul 28, 2025	12.08	12.29	12.00	12.17	12.17	0.75%	12,760,452
Jul 25, 2025	12.37	12.42	12.04	12.08	12.08	-2.34%	20,284,600
Jul 24, 2025	11.92	12.50	11.92	12.37	12.37	3.69%	29,012,755
Jul 23, 2025	12.03	12.11	11.92	11.93	11.93	-1.57%	11,974,752
Jul 22, 2025	12.25	12.44	12.08	12.12	12.12	-1.14%	15,268,252
Jul 21, 2025	12.15	12.34	12.03	12.26	12.26	0.57%	16,497,301
Jul 18, 2025	12.09	12.20	11.93	12.19	12.19	0.91%	17,273,927
Jul 17, 2025	11.92	12.13	11.87	12.08	12.08	1.51%	14,442,945
Jul 16, 2025	11.83	12.05	11.78	11.90	11.90	0.59%	13,367,200
Jul 15, 2025	12.25	12.25	11.77	11.83	11.83	-1.58%	13,468,052
Jul 14, 2025	11.97	12.44	11.95	12.02	12.02	0.75%	18,712,645
Jul 11, 2025	11.97	11.99	11.85	11.93	11.93	-0.17%	9,456,684
Jul 10, 2025	11.90	11.96	11.83	11.95	11.95	0.17%	10,827,100
Jul 9, 2025	12.03	12.07	11.87	11.93	11.93	-0.83%	12,491,600
Jul 8, 2025	12.04	12.07	11.85	12.03	12.03	-	15,069,801
Jul 7, 2025	11.88	12.12	11.75	12.03	12.03	1.26%	16,626,800