SHE:000623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	21.92	21.94	21.35	21.48	21.48	-0.51%	23,437,047
Oct 30, 2025	21.87	22.05	21.43	21.59	21.59	-1.05%	19,811,441
Oct 29, 2025	20.75	22.08	20.73	21.82	21.82	4.95%	31,377,256
Oct 28, 2025	20.87	20.93	20.66	20.79	20.79	-0.48%	13,173,359
Oct 27, 2025	20.75	21.14	20.68	20.89	20.89	1.65%	21,539,386
Oct 24, 2025	20.48	20.61	20.37	20.55	20.55	0.24%	11,470,052
Oct 23, 2025	20.33	20.53	20.00	20.50	20.50	0.84%	13,042,106
Oct 22, 2025	20.31	20.47	20.26	20.33	20.33	-1.26%	10,283,571
Oct 21, 2025	20.50	20.91	20.46	20.59	20.39	0.59%	17,093,524
Oct 20, 2025	20.71	20.77	20.31	20.47	20.27	1.19%	15,063,769
Oct 17, 2025	20.80	21.05	20.20	20.23	20.03	-3.39%	23,055,116
Oct 16, 2025	20.99	21.16	20.77	20.94	20.74	-0.71%	17,683,972
Oct 15, 2025	20.70	21.15	20.48	21.09	20.89	2.73%	27,481,460
Oct 14, 2025	20.61	21.25	20.46	20.53	20.33	-	27,202,102
Oct 13, 2025	20.20	20.59	20.05	20.53	20.33	-1.44%	26,413,356
Oct 10, 2025	20.15	21.12	20.10	20.83	20.63	2.56%	34,889,614
Oct 9, 2025	20.03	20.44	19.70	20.31	20.11	1.50%	23,875,947
Sep 30, 2025	20.21	20.37	19.97	20.01	19.82	-1.91%	26,263,583
Sep 29, 2025	19.14	20.69	19.08	20.40	20.20	6.69%	47,698,425
Sep 26, 2025	19.06	19.25	19.00	19.12	18.93	-0.16%	10,286,242
Sep 25, 2025	19.07	19.30	18.95	19.15	18.96	0.31%	15,015,804
Sep 24, 2025	18.64	19.19	18.64	19.09	18.90	2.19%	14,521,172
Sep 23, 2025	18.85	18.86	18.41	18.68	18.50	-1.42%	15,516,616
Sep 22, 2025	18.84	19.07	18.74	18.95	18.77	0.69%	10,948,800
Sep 19, 2025	18.81	18.91	18.71	18.82	18.64	0.05%	9,968,208
Sep 18, 2025	19.25	19.30	18.65	18.81	18.63	-2.39%	17,475,273
Sep 17, 2025	19.08	19.42	19.02	19.27	19.08	1.10%	11,472,128
Sep 16, 2025	19.19	19.23	18.92	19.06	18.87	-0.63%	12,403,434
Sep 15, 2025	19.30	19.40	19.16	19.18	18.99	-0.83%	10,912,683
Sep 12, 2025	19.49	19.63	19.32	19.34	19.15	-0.82%	13,876,444
Sep 11, 2025	18.91	19.51	18.79	19.50	19.31	2.79%	21,064,257
Sep 10, 2025	19.08	19.22	18.93	18.97	18.79	-0.68%	9,331,456
Sep 9, 2025	19.16	19.35	19.02	19.10	18.91	-0.37%	13,433,531
Sep 8, 2025	19.25	19.30	19.00	19.17	18.98	-0.31%	16,119,504
Sep 5, 2025	18.97	19.26	18.80	19.23	19.04	1.96%	18,939,028
Sep 4, 2025	19.17	19.22	18.67	18.86	18.68	-1.20%	19,856,752
Sep 3, 2025	19.73	19.76	19.00	19.09	18.90	-2.85%	23,167,735
Sep 2, 2025	20.13	20.19	19.49	19.65	19.46	-2.38%	29,719,550
Sep 1, 2025	20.51	20.57	20.01	20.13	19.93	-1.66%	28,403,734
Aug 29, 2025	20.40	20.77	20.27	20.47	20.27	0.64%	24,210,793
Aug 28, 2025	20.00	20.34	19.74	20.34	20.14	1.75%	24,138,388
Aug 27, 2025	20.51	20.74	19.97	19.99	19.80	-2.44%	28,670,406
Aug 26, 2025	20.58	20.70	20.46	20.49	20.29	-0.87%	16,168,640
Aug 25, 2025	20.76	20.87	20.37	20.67	20.47	0.58%	30,865,462
Aug 22, 2025	19.94	20.58	19.87	20.55	20.35	3.06%	30,708,050
Aug 21, 2025	20.09	20.30	19.84	19.94	19.75	-0.70%	16,769,793
Aug 20, 2025	19.82	20.09	19.71	20.08	19.89	1.01%	17,959,406
Aug 19, 2025	20.01	20.14	19.82	19.88	19.69	-0.95%	21,541,525
Aug 18, 2025	20.25	20.34	19.90	20.07	19.88	0.10%	30,796,831
Aug 15, 2025	19.59	20.18	19.53	20.05	19.86	2.19%	34,169,851