SHE:000581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	19.85	21.20	19.85	21.16	-	0.28%	3,694,668
Aug 21, 2025	20.77	21.47	20.55	21.10	21.10	1.98%	33,772,552
Aug 20, 2025	20.45	20.69	20.26	20.69	20.69	1.03%	16,806,522
Aug 19, 2025	20.53	20.63	20.20	20.48	20.48	-0.24%	22,115,139
Aug 18, 2025	20.45	20.78	20.32	20.53	20.53	0.79%	25,883,441
Aug 15, 2025	19.85	20.38	19.85	20.37	20.37	2.26%	17,865,478
Aug 14, 2025	20.25	20.29	19.83	19.92	19.92	-1.63%	17,461,619
Aug 13, 2025	20.20	20.33	20.16	20.25	20.25	0.30%	15,332,530
Aug 12, 2025	20.24	20.35	20.11	20.19	20.19	-	14,296,492
Aug 11, 2025	20.12	20.28	20.05	20.19	20.19	0.65%	14,652,690
Aug 8, 2025	20.24	20.28	20.05	20.06	20.06	-0.74%	14,083,600
Aug 7, 2025	20.59	20.78	20.14	20.21	20.21	-1.75%	24,275,806
Aug 6, 2025	19.47	20.80	19.34	20.57	20.57	5.81%	51,184,318
Aug 5, 2025	19.44	19.75	19.41	19.44	19.44	0.05%	15,787,500
Aug 4, 2025	19.32	19.44	19.13	19.43	19.43	0.26%	13,327,372
Aug 1, 2025	19.28	19.79	19.27	19.38	19.38	0.68%	17,221,500
Jul 31, 2025	19.30	19.77	19.20	19.25	19.25	-0.41%	15,373,396
Jul 30, 2025	19.38	19.51	19.20	19.33	19.33	-0.62%	11,613,663
Jul 29, 2025	19.56	19.58	19.30	19.45	19.45	-0.56%	11,162,100
Jul 28, 2025	19.76	19.77	19.51	19.56	19.56	-0.71%	10,748,800
Jul 25, 2025	19.79	19.82	19.66	19.70	19.70	-0.15%	9,641,708
Jul 24, 2025	19.45	19.85	19.43	19.73	19.73	1.65%	19,093,097
Jul 23, 2025	19.64	19.66	19.38	19.41	19.41	-1.17%	12,881,568
Jul 22, 2025	19.55	19.65	19.34	19.64	19.64	0.36%	16,347,883
Jul 21, 2025	19.46	19.76	19.41	19.57	19.57	1.56%	23,436,559
Jul 18, 2025	19.35	19.36	19.17	19.27	19.27	-	7,701,500
Jul 17, 2025	19.24	19.32	19.21	19.27	19.27	0.05%	8,163,201
Jul 16, 2025	19.16	19.38	19.06	19.26	19.26	0.52%	11,439,110
Jul 15, 2025	19.21	19.32	19.00	19.16	19.16	-0.31%	10,206,859
Jul 14, 2025	19.20	19.28	19.12	19.22	19.22	0.26%	8,993,087
Jul 11, 2025	19.28	19.30	19.12	19.17	19.17	-0.21%	12,543,688
Jul 10, 2025	18.95	19.45	18.91	19.21	19.21	1.32%	16,123,212
Jul 9, 2025	18.98	19.28	18.92	18.96	18.96	-	10,921,465
Jul 8, 2025	18.86	18.98	18.84	18.96	18.96	0.48%	7,927,100
Jul 7, 2025	18.98	19.00	18.84	18.87	18.87	-0.58%	6,626,366
Jul 4, 2025	19.02	19.13	18.96	18.98	18.98	-0.52%	9,351,435
Jul 3, 2025	18.85	19.16	18.79	19.08	19.08	1.27%	12,990,793
Jul 2, 2025	18.87	18.91	18.78	18.84	18.84	-0.32%	6,663,771
Jul 1, 2025	18.95	19.02	18.81	18.90	18.90	-0.21%	8,484,672
Jun 30, 2025	18.87	19.02	18.82	18.94	18.94	0.48%	7,821,071
Jun 27, 2025	18.89	19.06	18.81	18.85	18.85	0.53%	9,508,075
Jun 26, 2025	19.00	19.00	18.72	18.75	18.75	-1.32%	11,102,187
Jun 25, 2025	18.76	19.02	18.75	19.00	19.00	1.33%	12,408,900
Jun 24, 2025	18.37	18.80	18.37	18.75	18.75	2.52%	13,032,587
Jun 23, 2025	18.31	18.40	18.16	18.29	18.29	-0.54%	8,916,703
Jun 20, 2025	18.48	18.60	18.37	18.39	18.39	-0.38%	6,609,200
Jun 19, 2025	18.75	18.88	18.44	18.46	18.46	-1.34%	11,091,224
Jun 18, 2025	18.76	18.77	18.53	18.71	18.71	-4.64%	10,338,207
Jun 17, 2025	19.61	19.72	19.53	19.62	18.72	0.10%	9,125,004
Jun 16, 2025	19.50	19.64	19.45	19.60	18.70	0.31%	8,575,325