SHE:000550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	18.71	18.71	17.86	18.01	-	0.17%	1,131,842
Dec 9, 2025	18.47	18.47	17.94	17.98	17.98	-2.76%	5,079,340
Dec 8, 2025	18.78	18.79	18.48	18.49	18.49	-1.28%	4,089,723
Dec 5, 2025	18.71	18.78	18.57	18.73	18.73	0.05%	2,098,600
Dec 4, 2025	18.62	18.75	18.48	18.72	18.72	0.32%	1,933,900
Dec 3, 2025	18.80	18.83	18.60	18.66	18.66	-0.74%	1,719,258
Dec 2, 2025	18.74	18.86	18.69	18.80	18.80	0.16%	1,726,800
Dec 1, 2025	18.87	18.91	18.68	18.77	18.77	-0.37%	2,658,113
Nov 28, 2025	18.74	18.85	18.57	18.84	18.84	0.80%	1,431,500
Nov 27, 2025	18.71	18.80	18.60	18.69	18.69	0.16%	1,417,500
Nov 26, 2025	18.90	18.97	18.65	18.66	18.66	-1.27%	1,977,112
Nov 25, 2025	18.78	18.98	18.67	18.90	18.90	1.07%	2,327,874
Nov 24, 2025	18.67	18.78	18.55	18.70	18.70	0.16%	1,966,700
Nov 21, 2025	18.96	19.06	18.60	18.67	18.67	-1.89%	3,372,384
Nov 20, 2025	19.35	19.35	18.98	19.03	19.03	-1.25%	3,337,452
Nov 19, 2025	19.38	19.52	19.25	19.27	19.27	-0.67%	2,843,400
Nov 18, 2025	19.62	19.66	19.32	19.40	19.40	-1.37%	3,338,184
Nov 17, 2025	19.56	19.68	19.50	19.67	19.67	0.56%	3,282,727
Nov 14, 2025	19.50	19.80	19.48	19.56	19.56	-	3,037,800
Nov 13, 2025	19.51	19.59	19.43	19.56	19.56	0.46%	2,310,061
Nov 12, 2025	19.60	19.60	19.45	19.47	19.47	-0.31%	2,001,922
Nov 11, 2025	19.54	19.60	19.49	19.53	19.53	-0.26%	2,724,554
Nov 10, 2025	19.38	19.59	19.17	19.58	19.58	0.82%	4,002,254
Nov 7, 2025	19.48	19.58	19.40	19.42	19.42	-0.61%	3,186,754
Nov 6, 2025	19.59	19.60	19.49	19.54	19.54	0.05%	2,911,815
Nov 5, 2025	19.45	19.57	19.38	19.53	19.53	-0.26%	3,211,325
Nov 4, 2025	19.91	19.95	19.48	19.58	19.58	-1.71%	5,332,875
Nov 3, 2025	20.12	20.13	19.86	19.92	19.92	-0.70%	4,845,734
Oct 31, 2025	19.99	20.08	19.92	20.06	20.06	0.30%	3,149,700
Oct 30, 2025	20.21	20.21	19.96	20.00	20.00	-1.19%	4,117,500
Oct 29, 2025	20.10	20.24	19.86	20.24	20.24	0.70%	4,477,446
Oct 28, 2025	20.36	20.36	20.04	20.10	20.10	-1.23%	5,457,976
Oct 27, 2025	20.37	20.56	20.34	20.35	20.35	-	4,907,789
Oct 24, 2025	20.45	20.62	20.30	20.35	20.35	-	5,540,469
Oct 23, 2025	20.48	20.48	20.11	20.35	20.35	-0.88%	8,135,851
Oct 22, 2025	21.00	21.15	20.48	20.53	20.53	-5.74%	18,246,680
Oct 21, 2025	21.50	21.94	21.43	21.78	21.78	1.35%	8,469,521
Oct 20, 2025	21.00	21.63	20.86	21.49	21.49	3.17%	9,550,362
Oct 17, 2025	21.57	21.71	20.80	20.83	20.83	-3.48%	8,975,000
Oct 16, 2025	21.93	21.94	21.54	21.58	21.58	-1.19%	8,375,400
Oct 15, 2025	20.91	21.88	20.91	21.84	21.84	4.25%	12,264,000
Oct 14, 2025	21.11	21.47	20.92	20.95	20.95	-0.76%	6,741,946
Oct 13, 2025	21.05	21.21	20.70	21.11	21.11	-2.45%	9,023,144
Oct 10, 2025	21.18	21.76	21.13	21.64	21.64	2.17%	9,073,971
Oct 9, 2025	21.08	21.27	21.01	21.18	21.18	0.14%	5,743,426
Sep 30, 2025	21.22	21.30	21.02	21.15	21.15	-0.89%	6,154,000
Sep 29, 2025	21.22	21.40	20.99	21.34	21.34	0.61%	6,100,100
Sep 26, 2025	21.40	21.72	21.21	21.21	21.21	-1.03%	6,774,529
Sep 25, 2025	21.54	21.95	21.12	21.43	21.43	-0.79%	12,015,290
Sep 24, 2025	21.26	22.50	21.26	21.60	21.60	5.11%	22,214,830