SHE:000708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	14.67	14.73	14.45	14.59	14.59	-0.14%	17,120,110
Oct 30, 2025	14.50	14.82	14.47	14.61	14.61	0.69%	19,683,958
Oct 29, 2025	14.49	14.59	14.29	14.51	14.51	-0.27%	14,007,170
Oct 28, 2025	14.82	14.92	14.36	14.55	14.55	-1.82%	25,736,330
Oct 27, 2025	14.60	15.22	14.60	14.82	14.82	5.41%	40,196,417
Oct 24, 2025	14.04	14.23	13.91	14.06	14.06	0.07%	19,018,881
Oct 23, 2025	13.60	14.09	13.56	14.05	14.05	3.16%	15,195,626
Oct 22, 2025	13.63	13.76	13.57	13.62	13.62	-0.66%	12,086,642
Oct 21, 2025	13.62	13.75	13.47	13.71	13.71	0.81%	9,608,670
Oct 20, 2025	13.60	13.66	13.39	13.60	13.60	0.07%	11,374,947
Oct 17, 2025	13.69	13.88	13.51	13.59	13.59	-0.73%	13,395,680
Oct 16, 2025	13.99	13.99	13.65	13.69	13.69	-2.14%	18,262,718
Oct 15, 2025	13.83	14.10	13.65	13.99	13.99	0.65%	24,252,725
Oct 14, 2025	14.03	14.15	13.79	13.90	13.70	-0.36%	23,287,322
Oct 13, 2025	13.77	14.03	13.68	13.95	13.75	-0.78%	22,322,967
Oct 10, 2025	13.77	14.11	13.54	14.06	13.86	1.52%	27,323,892
Oct 9, 2025	13.77	13.85	13.35	13.85	13.65	1.69%	35,006,639
Sep 30, 2025	13.43	13.65	13.33	13.62	13.42	1.41%	17,632,035
Sep 29, 2025	13.29	13.43	13.08	13.43	13.24	1.13%	20,056,768
Sep 26, 2025	12.85	13.35	12.81	13.28	13.09	2.79%	24,960,379
Sep 25, 2025	12.80	13.00	12.74	12.92	12.73	1.10%	13,710,794
Sep 24, 2025	12.62	12.82	12.56	12.78	12.60	0.95%	12,282,234
Sep 23, 2025	12.68	12.71	12.49	12.66	12.48	-0.31%	12,605,110
Sep 22, 2025	12.58	12.73	12.40	12.70	12.52	1.11%	16,558,959
Sep 19, 2025	12.70	12.87	12.56	12.56	12.38	-1.26%	18,873,011
Sep 18, 2025	13.10	13.10	12.66	12.72	12.54	-2.90%	20,105,587
Sep 17, 2025	12.84	13.12	12.76	13.10	12.91	1.63%	19,119,244
Sep 16, 2025	13.05	13.13	12.72	12.89	12.70	-1.00%	15,132,436
Sep 15, 2025	13.19	13.24	12.87	13.02	12.83	-1.29%	19,683,450
Sep 12, 2025	12.97	13.30	12.85	13.19	13.00	1.77%	27,626,932
Sep 11, 2025	12.79	12.97	12.78	12.96	12.77	1.33%	11,495,701
Sep 10, 2025	12.88	12.90	12.63	12.79	12.61	-1.24%	14,974,812
Sep 9, 2025	13.01	13.09	12.83	12.95	12.76	-0.38%	16,060,023
Sep 8, 2025	12.87	13.04	12.82	13.00	12.81	1.33%	18,100,407
Sep 5, 2025	12.78	12.87	12.70	12.83	12.65	0.47%	13,701,229
Sep 4, 2025	12.95	12.99	12.63	12.77	12.59	-1.62%	17,774,328
Sep 3, 2025	13.00	13.06	12.87	12.98	12.79	-0.23%	13,208,912
Sep 2, 2025	13.18	13.24	12.92	13.01	12.82	-1.36%	17,350,863
Sep 1, 2025	13.12	13.28	12.90	13.19	13.00	1.00%	21,950,089
Aug 29, 2025	13.10	13.25	13.01	13.06	12.87	-0.23%	19,316,709
Aug 28, 2025	12.91	13.14	12.76	13.09	12.90	1.32%	18,630,992
Aug 27, 2025	13.29	13.39	12.92	12.92	12.73	-3.08%	22,573,034
Aug 26, 2025	13.19	13.45	13.03	13.33	13.14	1.14%	20,845,405
Aug 25, 2025	12.80	13.32	12.80	13.18	12.99	2.97%	33,813,732
Aug 22, 2025	12.89	12.90	12.68	12.80	12.62	-0.62%	18,720,500
Aug 21, 2025	12.78	13.00	12.78	12.88	12.69	0.78%	22,363,219
Aug 20, 2025	12.55	12.88	12.52	12.78	12.60	1.83%	26,758,649
Aug 19, 2025	12.50	12.68	12.47	12.55	12.37	0.56%	19,554,044
Aug 18, 2025	12.89	12.94	12.45	12.48	12.30	-3.18%	48,959,231
Aug 15, 2025	12.66	12.97	12.63	12.89	12.70	1.90%	20,444,940