SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	18.26	19.23	18.26	18.75	18.75	2.97%	140,903,135
Aug 21, 2025	19.18	20.08	18.10	18.21	18.21	-5.01%	162,824,042
Aug 20, 2025	19.44	20.29	18.91	19.17	19.17	0.37%	153,934,331
Aug 19, 2025	18.02	19.90	17.91	19.10	19.10	5.58%	170,624,761
Aug 18, 2025	18.04	18.48	17.35	18.09	18.09	1.40%	117,566,219
Aug 15, 2025	16.91	18.00	16.91	17.84	17.84	3.72%	100,894,561
Aug 14, 2025	17.00	17.94	16.91	17.20	17.20	1.30%	121,993,112
Aug 13, 2025	16.65	17.10	16.51	16.98	16.98	2.35%	111,168,771
Aug 12, 2025	16.82	16.95	16.31	16.59	16.59	-0.18%	85,612,724
Aug 11, 2025	16.47	16.88	16.05	16.62	16.62	0.97%	98,542,615
Aug 8, 2025	15.90	16.78	15.83	16.46	16.46	1.73%	127,034,637
Aug 7, 2025	16.03	16.48	15.58	16.18	16.18	0.37%	116,513,046
Aug 6, 2025	15.78	16.40	15.69	16.12	16.12	2.09%	111,376,288
Aug 5, 2025	15.80	16.05	15.59	15.79	15.79	0.19%	92,550,689
Aug 4, 2025	15.78	15.96	15.70	15.76	15.76	-0.51%	66,007,903
Aug 1, 2025	16.06	16.15	15.72	15.84	15.84	-1.68%	95,695,469
Jul 31, 2025	16.66	16.89	16.06	16.11	16.11	-5.79%	165,876,773
Jul 30, 2025	18.62	18.73	17.10	17.10	17.10	-10.00%	195,786,646
Jul 29, 2025	18.30	19.35	17.86	19.00	19.00	5.50%	222,578,801
Jul 28, 2025	18.58	18.91	17.41	18.01	18.01	-5.61%	214,169,797
Jul 25, 2025	18.13	19.58	18.00	19.08	19.08	7.19%	260,369,101
Jul 24, 2025	16.51	17.80	16.01	17.80	17.80	10.01%	212,305,987
Jul 23, 2025	16.00	16.79	15.35	16.18	16.18	6.03%	193,759,918
Jul 22, 2025	14.47	15.26	14.11	15.26	15.26	10.02%	78,038,104
Jul 21, 2025	13.77	14.00	13.52	13.87	13.87	1.91%	60,304,451
Jul 18, 2025	13.29	13.88	13.17	13.61	13.61	3.11%	67,877,347
Jul 17, 2025	13.03	13.42	12.89	13.20	13.20	1.15%	48,659,221
Jul 16, 2025	12.57	13.29	12.57	13.05	13.05	3.90%	61,736,481
Jul 15, 2025	12.57	12.76	12.32	12.56	12.56	-0.95%	41,589,027
Jul 14, 2025	12.60	12.83	12.40	12.68	12.68	1.77%	54,007,057
Jul 11, 2025	12.13	12.78	12.06	12.46	12.46	3.15%	65,668,672
Jul 10, 2025	11.98	12.19	11.88	12.08	12.08	1.17%	32,264,233
Jul 9, 2025	12.07	12.14	11.73	11.94	11.94	-1.08%	30,417,093
Jul 8, 2025	11.94	12.19	11.92	12.07	12.07	0.67%	32,429,633
Jul 7, 2025	12.05	12.20	11.88	11.99	11.99	-0.66%	28,923,053
Jul 4, 2025	11.92	12.45	11.83	12.07	12.07	0.58%	50,812,294
Jul 3, 2025	12.13	12.17	11.77	12.00	12.00	-1.07%	31,652,171
Jul 2, 2025	12.25	12.25	11.91	12.13	12.13	-0.16%	32,529,298
Jul 1, 2025	11.83	12.20	11.63	12.15	12.15	2.45%	44,243,193
Jun 30, 2025	11.60	11.92	11.46	11.86	11.86	2.60%	40,695,169
Jun 27, 2025	11.53	11.73	11.41	11.56	11.56	0.96%	33,247,654
Jun 26, 2025	11.59	11.80	11.44	11.45	11.45	-0.95%	32,372,547
Jun 25, 2025	11.57	11.82	11.44	11.56	11.56	-0.09%	30,194,196
Jun 24, 2025	11.58	11.70	11.48	11.57	11.57	-0.34%	24,347,698
Jun 23, 2025	11.49	11.68	11.43	11.61	11.61	0.52%	23,293,900
Jun 20, 2025	11.81	11.89	11.50	11.55	11.55	-1.95%	31,851,803
Jun 19, 2025	11.87	12.05	11.76	11.78	11.78	-2.24%	29,853,126
Jun 18, 2025	11.90	12.08	11.66	12.05	11.89	0.17%	31,041,980
Jun 17, 2025	11.96	12.56	11.93	12.03	11.87	-0.08%	45,750,431
Jun 16, 2025	12.05	12.20	11.86	12.04	11.88	0.42%	39,160,846