SHE:000628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	51.00	51.48	50.13	50.62	50.62	-2.24%	8,842,625
Oct 28, 2025	50.82	52.50	50.62	51.78	51.78	1.37%	11,851,217
Oct 27, 2025	50.50	51.75	50.50	51.08	51.08	0.95%	9,041,840
Oct 24, 2025	51.20	51.20	50.11	50.60	50.60	0.22%	8,415,370
Oct 23, 2025	51.00	51.09	49.65	50.49	50.49	-3.72%	15,071,698
Oct 22, 2025	50.01	55.21	49.63	52.44	52.44	4.48%	23,704,488
Oct 21, 2025	49.77	50.58	49.50	50.19	50.19	0.86%	6,252,257
Oct 20, 2025	49.12	50.34	48.91	49.76	49.76	2.01%	6,227,541
Oct 17, 2025	50.70	52.15	48.77	48.78	48.78	-3.92%	10,514,354
Oct 16, 2025	52.33	52.41	50.70	50.77	50.77	-2.96%	8,751,291
Oct 15, 2025	53.70	53.98	50.93	52.32	52.32	0.48%	9,118,070
Oct 14, 2025	53.36	54.09	51.77	52.07	52.07	-2.40%	10,254,649
Oct 13, 2025	51.00	53.87	50.50	53.35	53.35	-0.69%	11,720,670
Oct 10, 2025	55.31	56.37	53.48	53.72	53.72	-3.55%	12,302,883
Oct 9, 2025	52.83	57.26	52.72	55.70	55.70	6.20%	23,547,894
Sep 30, 2025	52.90	53.29	51.88	52.45	52.45	0.08%	7,869,720
Sep 29, 2025	52.99	53.00	51.91	52.41	52.41	-1.11%	6,350,432
Sep 26, 2025	54.11	54.54	52.85	53.00	53.00	-2.25%	9,488,519
Sep 25, 2025	52.03	56.18	51.83	54.22	54.22	3.02%	17,323,136
Sep 24, 2025	53.39	53.50	51.83	52.63	52.63	0.25%	9,999,863
Sep 23, 2025	54.48	54.48	51.45	52.50	52.50	-4.60%	16,490,714
Sep 22, 2025	54.48	55.90	53.89	55.03	55.03	1.01%	17,404,890
Sep 19, 2025	53.48	55.23	53.00	54.48	54.48	0.74%	16,879,853
Sep 18, 2025	51.90	56.55	51.84	54.08	54.08	4.14%	23,627,610
Sep 17, 2025	51.88	52.58	51.42	51.93	51.93	-0.21%	9,055,060
Sep 16, 2025	52.41	52.58	51.42	52.04	52.04	-0.17%	9,208,094
Sep 15, 2025	52.20	52.75	51.33	52.13	52.13	-0.53%	10,399,871
Sep 12, 2025	51.55	53.90	50.75	52.41	52.41	1.75%	17,902,780
Sep 11, 2025	50.00	51.51	49.11	51.51	51.51	4.19%	13,732,595
Sep 10, 2025	49.60	50.32	49.30	49.44	49.44	0.08%	6,722,522
Sep 9, 2025	50.93	50.93	49.33	49.40	49.40	-2.95%	7,242,200
Sep 8, 2025	51.10	51.41	50.08	50.90	50.90	-0.76%	8,218,327
Sep 5, 2025	50.39	51.45	49.70	51.29	51.29	2.21%	9,461,136
Sep 4, 2025	52.42	52.69	49.13	50.18	50.18	-4.40%	14,196,725
Sep 3, 2025	53.14	53.98	51.80	52.49	52.49	-1.20%	13,765,933
Sep 2, 2025	55.91	55.98	52.59	53.13	53.13	-4.34%	16,648,044
Sep 1, 2025	57.61	58.47	55.50	55.54	55.54	-3.61%	18,721,262
Aug 29, 2025	59.89	60.52	57.26	57.62	57.62	-4.96%	18,668,694
Aug 28, 2025	58.80	61.11	58.29	60.63	60.63	3.36%	18,482,452
Aug 27, 2025	60.27	62.00	58.66	58.66	58.66	-3.11%	19,732,417
Aug 26, 2025	59.74	62.72	59.18	60.54	60.54	0.41%	20,254,332
Aug 25, 2025	61.33	63.66	59.84	60.29	60.29	-1.70%	32,433,442
Aug 22, 2025	58.00	61.33	56.88	61.33	61.33	10.01%	22,749,019
Aug 21, 2025	56.42	57.42	55.20	55.75	55.75	-1.33%	15,262,315
Aug 20, 2025	56.73	57.62	54.80	56.50	56.50	-1.31%	19,563,374
Aug 19, 2025	56.89	59.74	56.44	57.25	57.25	0.63%	31,009,656
Aug 18, 2025	52.30	56.89	52.30	56.89	56.89	10.00%	16,557,145
Aug 15, 2025	50.88	52.89	50.30	51.72	51.72	1.81%	13,783,133
Aug 14, 2025	53.78	53.84	50.80	50.80	50.80	-5.22%	19,967,979
Aug 13, 2025	53.18	54.56	52.35	53.60	53.60	-0.20%	23,717,948