SHE:000625 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	12.56	12.60	12.44	12.57	12.57	-0.40%	100,987,178
Sep 10, 2025	12.57	12.77	12.49	12.62	12.62	0.32%	149,062,711
Sep 9, 2025	12.39	12.74	12.37	12.58	12.58	1.37%	176,259,082
Sep 8, 2025	12.50	12.53	12.36	12.41	12.41	-0.40%	112,692,296
Sep 5, 2025	12.33	12.46	12.28	12.46	12.46	0.97%	80,555,540
Sep 4, 2025	12.32	12.38	12.25	12.34	12.34	0.16%	91,056,159
Sep 3, 2025	12.48	12.51	12.30	12.32	12.32	-0.88%	94,334,942
Sep 2, 2025	12.50	12.54	12.33	12.43	12.43	-0.24%	105,980,333
Sep 1, 2025	12.57	12.57	12.38	12.46	12.46	-0.88%	157,078,211
Aug 29, 2025	12.66	12.78	12.54	12.57	12.57	-1.02%	177,762,604
Aug 28, 2025	12.71	12.78	12.42	12.70	12.70	-0.39%	167,839,925
Aug 27, 2025	13.09	13.22	12.75	12.75	12.75	-2.60%	250,129,729
Aug 26, 2025	13.09	13.14	13.01	13.09	13.09	-0.08%	123,692,636
Aug 25, 2025	13.17	13.17	13.00	13.10	13.10	-0.61%	197,584,567
Aug 22, 2025	13.08	13.18	13.08	13.18	13.18	0.61%	109,840,752
Aug 21, 2025	13.19	13.21	13.06	13.10	13.10	-0.68%	109,719,535
Aug 20, 2025	12.92	13.19	12.88	13.19	13.19	1.70%	168,820,142
Aug 19, 2025	13.05	13.06	12.92	12.97	12.97	-0.61%	89,518,656
Aug 18, 2025	12.91	13.14	12.90	13.05	13.05	0.93%	131,126,017
Aug 15, 2025	12.84	12.98	12.82	12.93	12.93	0.39%	75,918,421
Aug 14, 2025	13.08	13.09	12.85	12.88	12.88	-1.15%	87,728,339
Aug 13, 2025	13.07	13.12	13.01	13.03	13.03	-0.15%	97,202,188
Aug 12, 2025	13.05	13.20	12.98	13.05	13.05	0.77%	111,160,474
Aug 11, 2025	12.83	12.98	12.80	12.95	12.95	1.25%	78,111,100
Aug 8, 2025	12.85	12.85	12.78	12.79	12.79	-0.62%	50,213,858
Aug 7, 2025	12.94	12.98	12.85	12.87	12.87	-0.31%	60,957,274
Aug 6, 2025	12.93	12.95	12.83	12.91	12.91	-0.08%	67,463,476
Aug 5, 2025	12.91	12.95	12.85	12.92	12.92	0.08%	57,346,106
Aug 4, 2025	12.78	12.92	12.68	12.91	12.91	0.70%	69,551,059
Aug 1, 2025	12.86	13.00	12.76	12.82	12.82	-0.31%	81,225,268
Jul 31, 2025	13.20	13.20	12.80	12.86	12.86	-2.72%	151,308,483
Jul 30, 2025	13.47	13.62	13.12	13.22	13.22	-0.38%	220,687,266
Jul 29, 2025	13.40	13.40	13.05	13.27	13.27	-0.75%	164,438,552
Jul 28, 2025	13.01	13.42	12.95	13.37	13.37	3.24%	206,002,176
Jul 25, 2025	12.87	13.10	12.81	12.95	12.95	0.86%	123,585,346
Jul 24, 2025	12.69	12.84	12.67	12.84	12.84	1.50%	93,551,143
Jul 23, 2025	12.83	12.85	12.64	12.65	12.65	-2.77%	102,332,652
Jul 22, 2025	12.96	13.02	12.88	13.01	12.72	0.23%	76,392,196
Jul 21, 2025	12.86	12.98	12.86	12.98	12.69	1.01%	69,199,583
Jul 18, 2025	12.82	12.86	12.79	12.85	12.56	0.08%	47,415,408
Jul 17, 2025	12.80	12.84	12.76	12.84	12.55	0.31%	57,725,522
Jul 16, 2025	12.75	12.88	12.73	12.80	12.51	0.63%	63,251,021
Jul 15, 2025	12.74	12.83	12.66	12.72	12.43	-0.16%	52,517,657
Jul 14, 2025	12.78	12.80	12.73	12.74	12.45	-0.31%	36,819,783
Jul 11, 2025	12.72	12.83	12.68	12.78	12.49	0.31%	58,072,528
Jul 10, 2025	12.76	12.79	12.68	12.74	12.45	-0.16%	43,965,435
Jul 9, 2025	12.76	12.86	12.71	12.76	12.47	0.39%	73,487,168
Jul 8, 2025	12.57	12.73	12.55	12.71	12.42	0.95%	42,158,175
Jul 7, 2025	12.63	12.64	12.57	12.59	12.30	-0.32%	31,312,585
Jul 4, 2025	12.71	12.71	12.62	12.63	12.34	-0.71%	42,619,309