SHE:000581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	20.67	20.80	20.01	20.05	20.05	-3.74%	15,102,874
Nov 20, 2025	21.19	21.28	20.71	20.83	20.83	-1.75%	10,471,230
Nov 19, 2025	21.32	21.42	21.06	21.20	21.20	-0.56%	5,886,888
Nov 18, 2025	21.36	21.46	21.23	21.32	21.32	-0.23%	6,433,900
Nov 17, 2025	21.70	21.70	21.31	21.37	21.37	-1.57%	8,239,793
Nov 14, 2025	21.96	22.10	21.68	21.71	21.71	-1.76%	8,104,019
Nov 13, 2025	22.00	22.15	21.95	22.10	22.10	0.27%	7,178,900
Nov 12, 2025	22.20	22.25	21.97	22.04	22.04	-0.77%	7,280,593
Nov 11, 2025	22.42	22.50	22.16	22.21	22.21	-0.67%	8,617,134
Nov 10, 2025	22.51	22.69	22.26	22.36	22.36	-1.45%	11,942,040
Nov 7, 2025	22.40	23.10	22.31	22.69	22.69	1.29%	23,184,480
Nov 6, 2025	21.70	22.52	21.69	22.40	22.40	3.23%	23,708,790
Nov 5, 2025	21.21	21.77	21.21	21.70	21.70	1.40%	10,215,610
Nov 4, 2025	21.45	21.72	21.27	21.40	21.40	-0.42%	7,793,358
Nov 3, 2025	21.47	21.54	21.23	21.49	21.49	0.19%	8,606,556
Oct 31, 2025	21.43	21.73	21.27	21.45	21.45	-0.19%	10,161,700
Oct 30, 2025	21.70	21.87	21.47	21.49	21.49	-0.92%	11,414,500
Oct 29, 2025	21.50	21.73	21.39	21.69	21.69	0.46%	12,378,190
Oct 28, 2025	22.09	22.40	21.53	21.59	21.59	2.71%	26,496,960
Oct 27, 2025	21.00	21.18	20.91	21.02	21.02	0.67%	9,439,252
Oct 24, 2025	20.66	21.03	20.65	20.88	20.88	1.02%	7,874,815
Oct 23, 2025	20.75	20.75	20.36	20.67	20.67	-0.34%	9,762,262
Oct 22, 2025	20.86	20.89	20.69	20.74	20.74	-0.81%	5,526,165
Oct 21, 2025	20.80	20.94	20.70	20.91	20.91	0.72%	6,461,891
Oct 20, 2025	20.85	20.89	20.68	20.76	20.76	0.19%	7,207,338
Oct 17, 2025	21.41	21.45	20.60	20.72	20.72	-3.45%	14,915,110
Oct 16, 2025	21.65	21.87	21.40	21.46	21.46	-0.74%	10,189,860
Oct 15, 2025	21.45	21.68	21.28	21.62	21.62	1.12%	10,343,460
Oct 14, 2025	21.90	22.12	21.35	21.38	21.28	-2.37%	15,315,710
Oct 13, 2025	22.00	22.03	21.45	21.90	21.80	-3.23%	20,698,760
Oct 10, 2025	23.15	23.16	22.52	22.63	22.52	-2.37%	15,842,120
Oct 9, 2025	23.00	23.27	22.71	23.18	23.07	0.61%	21,969,580
Sep 30, 2025	23.21	23.33	22.90	23.04	22.93	-0.56%	18,248,570
Sep 29, 2025	23.45	23.86	23.05	23.17	23.06	-1.66%	25,135,550
Sep 26, 2025	22.00	23.92	21.76	23.56	23.45	6.85%	53,610,430
Sep 25, 2025	21.95	22.30	21.80	22.05	21.95	0.50%	16,544,950
Sep 24, 2025	21.70	22.22	21.34	21.94	21.84	1.01%	19,423,600
Sep 23, 2025	22.04	22.06	21.35	21.72	21.62	-1.63%	17,421,450
Sep 22, 2025	21.86	22.39	21.65	22.08	21.98	0.68%	16,795,980
Sep 19, 2025	22.30	22.34	21.92	21.93	21.83	-1.17%	16,527,350
Sep 18, 2025	22.19	22.71	21.81	22.19	22.09	-	36,143,570
Sep 17, 2025	21.47	22.49	21.42	22.19	22.09	3.35%	31,568,590
Sep 16, 2025	21.26	21.59	21.10	21.47	21.37	0.99%	16,163,610
Sep 15, 2025	21.50	21.75	21.23	21.26	21.16	-0.93%	13,124,160
Sep 12, 2025	21.75	21.82	21.40	21.46	21.36	-0.92%	14,778,750
Sep 11, 2025	21.38	21.66	21.08	21.66	21.56	1.31%	17,860,750
Sep 10, 2025	21.71	21.89	21.30	21.38	21.28	-1.38%	16,441,790
Sep 9, 2025	22.17	22.17	21.62	21.68	21.58	-2.30%	16,504,000
Sep 8, 2025	21.84	22.43	21.80	22.19	22.09	1.37%	21,387,980
Sep 5, 2025	21.43	22.10	21.41	21.89	21.79	2.10%	18,527,260