SHE:000719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	12.08	12.40	12.08	12.31	12.31	0.90%	9,273,597
Nov 3, 2025	12.15	12.22	12.05	12.20	12.20	0.91%	9,684,445
Oct 31, 2025	12.08	12.15	11.95	12.09	12.09	0.83%	7,970,420
Oct 30, 2025	12.67	12.77	11.90	11.99	11.99	-5.22%	20,580,665
Oct 29, 2025	12.53	12.66	12.42	12.65	12.65	0.96%	6,408,000
Oct 28, 2025	12.45	12.64	12.41	12.53	12.53	0.16%	7,216,390
Oct 27, 2025	12.55	12.64	12.38	12.51	12.51	-0.32%	8,555,480
Oct 24, 2025	12.50	12.59	12.40	12.55	12.55	0.24%	6,218,878
Oct 23, 2025	12.36	12.58	12.34	12.52	12.52	1.13%	7,181,762
Oct 22, 2025	12.22	12.43	12.20	12.38	12.38	1.31%	9,767,561
Oct 21, 2025	12.38	12.44	12.17	12.22	12.22	-0.81%	10,065,174
Oct 20, 2025	12.39	12.43	12.21	12.32	12.32	-0.56%	8,551,640
Oct 17, 2025	12.18	12.49	12.18	12.39	12.39	1.56%	9,814,528
Oct 16, 2025	12.28	12.39	12.18	12.20	12.20	-0.57%	6,328,945
Oct 15, 2025	12.48	12.50	12.19	12.27	12.27	-2.46%	11,028,285
Oct 14, 2025	12.18	12.58	12.02	12.58	12.58	3.20%	15,713,854
Oct 13, 2025	11.88	12.36	11.73	12.19	12.19	1.41%	14,165,480
Oct 10, 2025	11.69	12.02	11.63	12.02	12.02	2.91%	10,235,870
Oct 9, 2025	11.81	11.83	11.63	11.68	11.68	-1.02%	8,542,535
Sep 30, 2025	11.85	11.90	11.75	11.80	11.80	-0.25%	5,371,007
Sep 29, 2025	11.78	11.87	11.69	11.83	11.83	0.17%	5,172,253
Sep 26, 2025	11.67	11.86	11.57	11.81	11.81	1.20%	5,835,859
Sep 25, 2025	11.75	11.85	11.62	11.67	11.67	-0.68%	6,093,496
Sep 24, 2025	11.62	11.79	11.58	11.75	11.75	1.03%	5,350,388
Sep 23, 2025	11.68	11.71	11.55	11.63	11.63	-0.43%	5,174,006
Sep 22, 2025	11.90	11.91	11.60	11.68	11.68	-1.85%	5,709,030
Sep 19, 2025	11.74	11.91	11.68	11.90	11.90	1.28%	6,414,353
Sep 18, 2025	11.97	12.00	11.67	11.75	11.75	-2.08%	8,009,760
Sep 17, 2025	12.10	12.10	11.94	12.00	12.00	-0.91%	8,925,709
Sep 16, 2025	12.29	12.35	12.03	12.11	12.11	-1.46%	7,118,815
Sep 15, 2025	12.43	12.48	12.24	12.29	12.29	-1.52%	5,617,841
Sep 12, 2025	12.53	12.54	12.43	12.48	12.48	-0.32%	3,432,790
Sep 11, 2025	12.46	12.53	12.28	12.52	12.52	0.56%	5,873,001
Sep 10, 2025	12.40	12.58	12.40	12.45	12.45	0.48%	4,707,634
Sep 9, 2025	12.50	12.56	12.30	12.39	12.39	-1.12%	4,313,525
Sep 8, 2025	12.48	12.58	12.38	12.53	12.53	0.80%	5,957,969
Sep 5, 2025	12.40	12.50	12.26	12.43	12.43	0.73%	7,535,518
Sep 4, 2025	12.13	12.36	12.05	12.34	12.34	1.73%	10,965,692
Sep 3, 2025	12.37	12.42	12.02	12.13	12.13	-1.62%	11,748,600
Sep 2, 2025	12.51	12.52	12.21	12.33	12.33	-1.52%	10,838,281
Sep 1, 2025	12.97	13.02	12.43	12.52	12.52	-3.84%	25,004,608
Aug 29, 2025	13.65	13.75	12.92	13.02	13.02	-4.62%	18,196,862
Aug 28, 2025	13.25	13.65	13.25	13.65	13.65	3.25%	13,299,965
Aug 27, 2025	13.46	13.55	13.20	13.22	13.22	-1.56%	7,728,121
Aug 26, 2025	13.20	13.56	13.20	13.43	13.43	1.44%	8,906,612
Aug 25, 2025	13.28	13.33	13.17	13.24	13.24	-	7,186,150
Aug 22, 2025	13.22	13.27	13.08	13.24	13.24	-	5,550,206
Aug 21, 2025	13.01	13.33	13.00	13.24	13.24	1.38%	9,868,503
Aug 20, 2025	13.06	13.12	12.95	13.06	13.06	0.15%	5,930,534
Aug 19, 2025	13.13	13.15	12.97	13.04	13.04	-0.15%	4,520,243