SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	49.08	50.77	48.86	49.79	49.79	1.30%	17,971,775
Sep 25, 2025	49.70	49.79	49.08	49.15	49.15	-1.50%	11,571,456
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%	11,542,294
Sep 22, 2025	50.00	50.00	48.81	49.16	49.16	-1.78%	11,477,122
Sep 19, 2025	49.81	50.39	49.50	50.05	50.05	0.95%	15,447,047
Sep 18, 2025	48.10	50.89	48.05	49.58	49.58	2.52%	30,033,070
Sep 17, 2025	47.42	48.88	47.31	48.36	48.36	1.62%	12,052,999
Sep 16, 2025	47.80	47.99	47.09	47.59	47.59	-0.46%	8,458,882
Sep 15, 2025	48.74	48.81	47.81	47.81	47.81	-1.06%	7,865,210
Sep 12, 2025	47.60	48.75	47.36	48.32	48.32	1.32%	13,047,587
Sep 11, 2025	46.99	47.75	46.70	47.69	47.69	1.47%	10,590,088
Sep 10, 2025	46.69	47.13	46.61	47.00	47.00	0.62%	7,202,943
Sep 9, 2025	47.37	47.58	46.46	46.71	46.71	-1.12%	8,998,983
Sep 8, 2025	46.65	47.28	46.30	47.24	47.24	1.22%	10,056,478
Sep 5, 2025	46.46	46.82	46.01	46.67	46.67	0.80%	12,770,839
Sep 4, 2025	47.51	48.30	45.73	46.30	46.30	-2.77%	15,658,959
Sep 3, 2025	50.18	50.30	47.53	47.62	47.62	-4.84%	18,657,853
Sep 2, 2025	50.97	51.12	48.92	50.04	50.04	-1.84%	20,986,909
Sep 1, 2025	50.92	51.50	50.31	50.98	50.98	0.14%	13,899,778
Aug 29, 2025	51.55	51.55	50.52	50.91	50.91	-1.18%	15,384,409
Aug 28, 2025	50.82	51.63	49.78	51.52	51.52	1.38%	22,987,711
Aug 27, 2025	51.88	52.66	50.80	50.82	50.82	-1.95%	21,540,145
Aug 26, 2025	52.62	52.70	51.66	51.83	51.83	-1.50%	19,661,656
Aug 25, 2025	52.02	52.83	51.69	52.62	52.62	1.39%	24,886,290
Aug 22, 2025	50.20	52.18	49.66	51.90	51.90	2.41%	28,715,849
Aug 21, 2025	50.18	51.20	50.17	50.68	50.68	0.72%	17,061,403
Aug 20, 2025	49.96	50.45	49.55	50.32	50.32	0.22%	15,193,294
Aug 19, 2025	50.46	50.87	49.81	50.21	50.21	-0.50%	16,019,248
Aug 18, 2025	50.20	50.68	49.71	50.46	50.46	1.04%	20,592,766
Aug 15, 2025	49.50	50.07	49.36	49.94	49.94	0.67%	15,873,305
Aug 14, 2025	50.19	50.19	49.13	49.61	49.61	-1.18%	16,203,695
Aug 13, 2025	49.80	50.22	49.58	50.20	50.20	0.80%	17,700,808
Aug 12, 2025	50.19	50.96	49.41	49.80	49.80	-1.11%	14,493,955
Aug 11, 2025	48.80	50.81	48.75	50.36	50.36	3.15%	24,188,553
Aug 8, 2025	48.80	49.39	48.60	48.82	48.82	-0.39%	13,596,728
Aug 7, 2025	49.42	49.45	48.68	49.01	49.01	-0.83%	15,392,929
Aug 6, 2025	48.52	49.49	48.40	49.42	49.42	1.81%	20,529,191
Aug 5, 2025	48.80	48.87	48.30	48.54	48.54	-	12,040,608
Aug 4, 2025	47.50	48.58	47.28	48.54	48.54	1.87%	17,595,414
Aug 1, 2025	47.50	48.58	47.15	47.65	47.65	0.25%	17,469,731
Jul 31, 2025	47.60	48.27	47.28	47.53	47.53	-0.96%	12,822,170
Jul 30, 2025	49.10	49.20	47.50	47.99	47.99	-2.08%	21,880,612
Jul 29, 2025	47.92	49.01	47.14	49.01	49.01	2.06%	28,786,183
Jul 28, 2025	48.11	48.99	47.85	48.02	48.02	-0.15%	17,115,600
Jul 25, 2025	48.48	48.60	47.69	48.09	48.09	-0.43%	13,315,399
Jul 24, 2025	47.86	48.32	47.75	48.30	48.30	1.00%	10,836,329
Jul 23, 2025	47.82	48.50	47.72	47.82	47.82	-0.31%	11,396,492
Jul 22, 2025	47.99	48.50	47.72	47.97	47.97	-0.08%	14,002,072
Jul 21, 2025	47.87	48.08	47.30	48.01	48.01	0.29%	10,075,021