SHE:000628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	50.12	54.45	49.52	53.71	53.71	7.16%	42,260,300
Aug 11, 2025	45.55	50.12	45.54	50.12	50.12	10.01%	20,638,265
Aug 8, 2025	45.72	46.47	45.50	45.56	45.56	-1.64%	7,724,720
Aug 7, 2025	44.70	47.80	44.57	46.32	46.32	3.32%	16,060,112
Aug 6, 2025	44.32	44.88	43.89	44.83	44.83	0.83%	6,095,125
Aug 5, 2025	44.00	45.39	43.76	44.46	44.46	0.98%	6,022,829
Aug 4, 2025	43.73	44.21	43.52	44.03	44.03	-0.61%	3,859,536
Aug 1, 2025	45.84	45.90	44.03	44.30	44.30	-2.89%	7,944,001
Jul 31, 2025	44.20	46.40	44.18	45.62	45.62	2.86%	12,625,210
Jul 30, 2025	45.09	45.30	44.21	44.35	44.29	-1.64%	5,094,900
Jul 29, 2025	44.89	45.80	44.31	45.09	45.03	-0.16%	7,615,945
Jul 28, 2025	46.28	46.47	45.00	45.16	45.10	-1.61%	7,185,400
Jul 25, 2025	45.56	46.48	45.45	45.90	45.84	1.10%	7,166,612
Jul 24, 2025	45.08	45.77	44.99	45.40	45.34	-0.29%	6,676,435
Jul 23, 2025	45.55	47.37	45.51	45.53	45.47	-1.47%	10,814,479
Jul 22, 2025	44.68	47.77	44.68	46.21	46.15	2.87%	14,544,683
Jul 21, 2025	44.60	45.29	44.50	44.92	44.86	0.54%	7,558,207