SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	46.90	47.23	46.18	46.38	46.38	-2.13%	12,453,310
Nov 20, 2025	48.21	48.40	47.32	47.39	47.39	-1.66%	10,767,210
Nov 19, 2025	48.10	48.49	47.70	48.19	48.19	-0.08%	13,322,560
Nov 18, 2025	48.55	48.99	48.06	48.23	48.23	-1.17%	9,701,668
Nov 17, 2025	49.54	49.76	48.65	48.80	48.80	0.83%	13,027,060
Nov 14, 2025	48.70	49.24	48.37	48.40	48.40	-0.82%	8,972,936
Nov 13, 2025	48.50	49.03	48.31	48.80	48.80	0.51%	9,545,867
Nov 12, 2025	49.00	49.00	47.99	48.55	48.55	-1.12%	13,601,610
Nov 11, 2025	50.59	50.80	49.01	49.10	49.10	-2.93%	22,026,860
Nov 10, 2025	50.80	51.40	50.11	50.58	50.58	-0.12%	16,878,160
Nov 7, 2025	50.48	50.99	49.89	50.64	50.64	-0.31%	13,570,050
Nov 6, 2025	50.50	51.45	50.41	50.80	50.80	0.34%	15,113,950
Nov 5, 2025	50.21	50.72	49.84	50.63	50.63	-0.65%	14,243,010
Nov 4, 2025	51.16	51.86	50.50	50.96	50.96	-0.45%	18,052,490
Nov 3, 2025	50.50	51.61	50.00	51.19	51.19	1.53%	21,566,010
Oct 31, 2025	51.91	52.48	50.14	50.42	50.42	-3.08%	26,661,610
Oct 30, 2025	53.63	53.63	51.70	52.02	52.02	-3.00%	25,805,770
Oct 29, 2025	53.88	54.66	53.36	53.63	53.63	0.06%	22,443,920
Oct 28, 2025	53.03	54.80	52.83	53.60	53.60	0.88%	42,903,070
Oct 27, 2025	52.59	53.74	52.22	53.13	53.13	8.76%	64,649,220
Oct 24, 2025	47.10	49.43	47.03	48.85	48.85	4.34%	18,798,990
Oct 23, 2025	46.43	46.88	45.92	46.82	46.82	0.52%	6,475,264
Oct 22, 2025	47.18	47.42	46.32	46.58	46.58	-1.81%	9,112,644
Oct 21, 2025	47.04	47.85	46.96	47.44	47.44	0.59%	7,662,254
Oct 20, 2025	47.26	47.73	46.80	47.16	47.16	0.66%	7,464,419
Oct 17, 2025	49.51	49.54	46.78	46.85	46.85	-5.43%	15,479,830
Oct 16, 2025	49.47	50.65	48.98	49.54	49.54	0.34%	12,027,760
Oct 15, 2025	48.58	49.58	47.76	49.37	49.37	1.63%	12,538,560
Oct 14, 2025	50.18	50.48	48.36	48.58	48.58	-2.84%	13,946,130
Oct 13, 2025	48.44	50.08	48.05	50.00	50.00	0.70%	11,553,780
Oct 10, 2025	50.60	50.65	49.50	49.65	49.65	-2.34%	12,778,540
Oct 9, 2025	50.30	50.99	49.65	50.84	50.84	1.19%	16,505,900
Sep 30, 2025	49.80	50.78	49.55	50.24	50.24	1.01%	16,819,730
Sep 29, 2025	49.79	49.96	48.93	49.74	49.74	-0.10%	10,698,610
Sep 26, 2025	49.08	50.77	48.86	49.79	49.79	1.30%	17,971,770
Sep 25, 2025	49.70	49.79	49.08	49.15	49.15	-1.50%	11,488,050
Sep 24, 2025	48.76	50.24	48.70	49.90	49.90	1.82%	13,315,860
Sep 23, 2025	49.30	49.84	48.21	49.01	49.01	-0.31%	11,460,890
Sep 22, 2025	50.00	50.00	48.81	49.16	49.16	-1.78%	11,378,320
Sep 19, 2025	49.81	50.39	49.50	50.05	50.05	0.95%	15,447,040
Sep 18, 2025	48.10	50.89	48.05	49.58	49.58	2.52%	29,914,570
Sep 17, 2025	47.42	48.88	47.31	48.36	48.36	1.62%	11,944,790
Sep 16, 2025	47.80	47.99	47.09	47.59	47.59	-0.46%	8,326,482
Sep 15, 2025	48.74	48.81	47.81	47.81	47.81	-1.06%	7,775,910
Sep 12, 2025	47.60	48.75	47.36	48.32	48.32	1.32%	12,905,080
Sep 11, 2025	46.99	47.75	46.70	47.69	47.69	1.47%	10,490,280
Sep 10, 2025	46.69	47.13	46.61	47.00	47.00	0.62%	7,030,943
Sep 9, 2025	47.37	47.58	46.46	46.71	46.71	-1.12%	8,948,083
Sep 8, 2025	46.65	47.28	46.30	47.24	47.24	1.22%	9,977,378
Sep 5, 2025	46.46	46.82	46.01	46.67	46.67	0.80%	12,770,830