SHE:000625 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	12.30	12.30	12.21	12.23	12.23	-0.41%	45,801,127
Nov 11, 2025	12.34	12.36	12.25	12.28	12.28	-0.49%	50,010,645
Nov 10, 2025	12.27	12.35	12.22	12.34	12.34	0.65%	59,178,753
Nov 7, 2025	12.30	12.33	12.26	12.26	12.26	-0.41%	47,603,594
Nov 6, 2025	12.29	12.34	12.23	12.31	12.31	0.24%	56,520,762
Nov 5, 2025	12.21	12.31	12.20	12.28	12.28	-0.08%	42,870,018
Nov 4, 2025	12.38	12.40	12.24	12.29	12.29	-1.05%	74,419,064
Nov 3, 2025	12.46	12.46	12.32	12.42	12.42	0.24%	66,438,548
Oct 31, 2025	12.37	12.45	12.37	12.39	12.39	0.08%	65,989,725
Oct 30, 2025	12.48	12.56	12.37	12.38	12.38	-0.88%	85,979,455
Oct 29, 2025	12.48	12.50	12.40	12.49	12.49	-0.16%	83,457,562
Oct 28, 2025	12.59	12.59	12.46	12.51	12.51	-0.79%	84,323,351
Oct 27, 2025	12.70	12.72	12.54	12.61	12.61	-0.86%	122,873,621
Oct 24, 2025	12.39	12.80	12.37	12.72	12.72	2.75%	193,469,017
Oct 23, 2025	12.37	12.39	12.28	12.38	12.38	-0.16%	72,011,156
Oct 22, 2025	12.33	12.44	12.33	12.40	12.40	0.08%	84,890,025
Oct 21, 2025	12.35	12.42	12.34	12.39	12.39	0.08%	107,438,518
Oct 20, 2025	12.59	12.60	12.34	12.38	12.38	-0.80%	148,941,123
Oct 17, 2025	13.06	13.12	12.43	12.48	12.48	-6.38%	373,565,291
Oct 16, 2025	13.00	13.84	12.99	13.33	13.33	3.82%	572,142,915
Oct 15, 2025	12.53	12.88	12.50	12.84	12.84	2.39%	254,960,766
Oct 14, 2025	12.51	12.82	12.46	12.54	12.54	0.32%	184,213,420
Oct 13, 2025	12.13	12.51	12.08	12.50	12.50	0.48%	120,775,477
Oct 10, 2025	12.34	12.55	12.33	12.44	12.44	0.97%	126,916,554
Oct 9, 2025	12.24	12.32	12.13	12.32	12.32	0.74%	98,794,925
Sep 30, 2025	12.16	12.30	12.14	12.23	12.23	0.41%	68,117,907
Sep 29, 2025	12.20	12.23	12.09	12.18	12.18	-0.81%	78,460,177
Sep 26, 2025	12.05	12.50	12.00	12.28	12.28	1.66%	140,209,454
Sep 25, 2025	12.14	12.15	12.06	12.08	12.08	-0.74%	63,746,450
Sep 24, 2025	12.08	12.18	12.04	12.17	12.17	0.50%	57,761,506
Sep 23, 2025	12.18	12.19	12.02	12.11	12.11	-0.66%	77,403,932
Sep 22, 2025	12.22	12.24	12.15	12.19	12.19	-0.49%	62,258,086
Sep 19, 2025	12.30	12.33	12.20	12.25	12.25	-0.41%	81,378,983
Sep 18, 2025	12.43	12.50	12.26	12.30	12.30	-1.13%	127,555,776
Sep 17, 2025	12.43	12.47	12.35	12.44	12.44	-0.08%	87,724,701
Sep 16, 2025	12.50	12.52	12.38	12.45	12.45	-0.64%	86,566,037
Sep 15, 2025	12.50	12.56	12.48	12.53	12.53	0.64%	91,178,222
Sep 12, 2025	12.52	12.56	12.43	12.45	12.45	-0.95%	101,079,085
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