SHE:000625 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	11.97	11.97	11.85	11.87	11.87	-1.49%	98,325,050
Dec 22, 2025	12.12	12.28	12.01	12.05	12.05	2.55%	208,297,768
Dec 19, 2025	11.63	11.84	11.62	11.75	11.75	0.69%	60,539,288
Dec 18, 2025	11.70	11.75	11.63	11.67	11.67	-1.02%	62,823,830
Dec 17, 2025	11.98	11.98	11.70	11.79	11.79	-2.24%	133,139,200
Dec 16, 2025	12.04	12.24	11.85	12.06	12.06	4.42%	243,393,900
Dec 15, 2025	11.55	11.63	11.54	11.55	11.55	-0.77%	30,465,140
Dec 12, 2025	11.55	11.67	11.51	11.64	11.64	0.34%	53,078,233
Dec 11, 2025	11.71	11.72	11.59	11.60	11.60	-1.02%	40,226,530
Dec 10, 2025	11.69	11.72	11.62	11.72	11.72	0.09%	37,930,805
Dec 9, 2025	11.80	11.80	11.70	11.71	11.71	-0.85%	38,006,160
Dec 8, 2025	11.80	11.83	11.77	11.81	11.81	0.17%	30,963,310
Dec 5, 2025	11.73	11.79	11.66	11.79	11.79	0.60%	30,367,770
Dec 4, 2025	11.73	11.77	11.66	11.72	11.72	-0.34%	27,794,760
Dec 3, 2025	11.88	11.89	11.74	11.76	11.76	-1.01%	37,154,690
Dec 2, 2025	11.90	11.92	11.84	11.88	11.88	-0.42%	31,518,364
Dec 1, 2025	11.95	11.99	11.89	11.93	11.93	-0.08%	36,537,968
Nov 28, 2025	11.75	11.98	11.68	11.94	11.94	1.96%	62,424,309
Nov 27, 2025	11.80	11.84	11.71	11.71	11.66	-0.76%	53,039,975
Nov 26, 2025	11.83	11.91	11.79	11.80	11.75	-0.92%	46,127,780
Nov 25, 2025	11.91	11.97	11.85	11.91	11.86	0.17%	40,865,040
Nov 24, 2025	11.82	11.92	11.81	11.89	11.84	0.85%	44,126,860
Nov 21, 2025	12.01	12.03	11.77	11.79	11.74	-2.08%	87,214,740
Nov 20, 2025	12.07	12.10	12.03	12.04	11.99	-0.33%	37,380,760
Nov 19, 2025	12.12	12.16	12.05	12.08	12.03	-0.33%	39,838,360
Nov 18, 2025	12.18	12.19	12.09	12.12	12.07	-0.66%	51,339,040
Nov 17, 2025	12.20	12.23	12.17	12.20	12.15	-0.25%	48,644,640
Nov 14, 2025	12.23	12.30	12.22	12.23	12.18	-0.41%	46,686,160
Nov 13, 2025	12.25	12.29	12.22	12.28	12.23	0.41%	42,470,490
Nov 12, 2025	12.26	12.28	12.21	12.23	12.18	-0.41%	45,065,630
Nov 11, 2025	12.34	12.36	12.25	12.28	12.23	-0.49%	50,010,640
Nov 10, 2025	12.27	12.35	12.22	12.34	12.29	0.65%	59,178,750
Nov 7, 2025	12.30	12.33	12.26	12.26	12.21	-0.41%	46,402,990
Nov 6, 2025	12.29	12.34	12.23	12.31	12.26	0.24%	55,694,790
Nov 5, 2025	12.21	12.31	12.20	12.28	12.23	-0.08%	42,870,010
Nov 4, 2025	12.38	12.40	12.24	12.29	12.24	-1.05%	74,419,060
Nov 3, 2025	12.46	12.46	12.32	12.42	12.37	0.24%	66,438,540
Oct 31, 2025	12.37	12.45	12.37	12.39	12.34	0.08%	64,850,720
Oct 30, 2025	12.48	12.56	12.37	12.38	12.33	-0.88%	84,544,250
Oct 29, 2025	12.48	12.50	12.40	12.49	12.44	-0.16%	83,457,560
Oct 28, 2025	12.59	12.59	12.46	12.51	12.46	-0.79%	84,323,350
Oct 27, 2025	12.70	12.72	12.54	12.61	12.56	-0.86%	122,873,600
Oct 24, 2025	12.39	12.80	12.37	12.72	12.67	2.75%	193,469,000
Oct 23, 2025	12.37	12.39	12.28	12.38	12.33	-0.16%	70,836,350
Oct 22, 2025	12.33	12.44	12.33	12.40	12.35	0.08%	83,511,420
Oct 21, 2025	12.35	12.42	12.34	12.39	12.34	0.08%	107,438,500
Oct 20, 2025	12.59	12.60	12.34	12.38	12.33	-0.80%	147,795,500
Oct 17, 2025	13.06	13.12	12.43	12.48	12.43	-6.38%	370,196,100
Oct 16, 2025	13.00	13.84	12.99	13.33	13.27	3.82%	567,967,400
Oct 15, 2025	12.53	12.88	12.50	12.84	12.79	2.39%	251,005,000