SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	25.14	25.29	24.59	25.29	-	2.97%	15,187,993
Sep 18, 2025	25.14	25.14	24.45	24.56	24.56	-0.57%	35,345,605
Sep 17, 2025	24.79	24.88	24.58	24.70	24.70	-0.52%	22,795,217
Sep 16, 2025	24.94	24.95	24.53	24.83	24.83	-0.32%	22,868,912
Sep 15, 2025	25.07	25.31	24.85	24.91	24.91	-0.64%	23,252,362
Sep 12, 2025	25.14	25.39	25.01	25.07	25.07	-0.32%	27,955,394
Sep 11, 2025	24.82	25.17	24.65	25.15	25.15	1.29%	28,687,925
Sep 10, 2025	24.88	25.10	24.78	24.83	24.83	0.57%	23,249,600
Sep 9, 2025	24.98	25.13	24.68	24.69	24.69	-1.24%	27,745,593
Sep 8, 2025	25.26	25.33	24.84	25.00	25.00	-0.99%	32,677,292
Sep 5, 2025	25.08	25.36	24.84	25.25	25.25	0.48%	33,917,632
Sep 4, 2025	25.80	25.85	24.70	25.13	25.13	-2.82%	61,073,347
Sep 3, 2025	28.78	28.78	25.81	25.86	25.86	-9.83%	91,233,548
Sep 2, 2025	28.97	28.98	27.95	28.68	28.68	-0.93%	46,764,693
Sep 1, 2025	28.95	29.38	28.02	28.95	28.95	0.24%	67,825,770
Aug 29, 2025	28.45	29.10	28.29	28.88	28.88	1.62%	65,726,376
Aug 28, 2025	28.03	28.45	27.37	28.42	28.42	1.17%	42,394,248
Aug 27, 2025	28.89	29.06	28.05	28.09	28.09	-2.84%	44,091,394
Aug 26, 2025	29.22	29.22	28.71	28.91	28.91	-1.13%	34,703,177
Aug 25, 2025	29.25	29.46	28.88	29.24	29.24	0.72%	58,046,210
Aug 22, 2025	28.62	29.06	28.23	29.03	29.03	1.50%	47,851,406
Aug 21, 2025	28.23	29.11	28.21	28.60	28.60	1.42%	48,235,548
Aug 20, 2025	27.90	28.39	27.77	28.20	28.20	0.64%	33,996,261
Aug 19, 2025	28.00	28.12	27.72	28.02	28.02	0.07%	28,617,247
Aug 18, 2025	27.81	28.19	27.74	28.00	28.00	0.68%	34,590,577
Aug 15, 2025	27.67	27.84	27.50	27.81	27.81	0.25%	25,499,092
Aug 14, 2025	28.27	28.29	27.60	27.74	27.74	-1.84%	35,541,077
Aug 13, 2025	28.25	28.52	28.09	28.26	28.26	0.04%	27,637,336
Aug 12, 2025	28.70	28.70	27.90	28.25	28.25	-1.98%	39,195,110
Aug 11, 2025	28.78	29.15	28.68	28.82	28.82	0.21%	27,265,618
Aug 8, 2025	28.80	28.98	28.65	28.76	28.76	-0.14%	24,797,660
Aug 7, 2025	29.50	29.51	28.60	28.80	28.80	-2.31%	44,603,203
Aug 6, 2025	29.01	30.00	28.83	29.48	29.48	2.04%	57,639,174
Aug 5, 2025	28.70	29.66	28.40	28.89	28.89	1.33%	41,522,062
Aug 4, 2025	27.80	28.63	27.73	28.51	28.51	2.55%	28,359,341
Aug 1, 2025	28.49	28.50	27.76	27.80	27.80	-2.46%	29,074,355
Jul 31, 2025	28.67	28.95	28.30	28.50	28.50	-0.87%	28,554,582
Jul 30, 2025	29.55	29.65	28.58	28.75	28.75	-2.71%	36,568,446
Jul 29, 2025	28.86	29.56	28.63	29.55	29.55	2.43%	40,981,904
Jul 28, 2025	28.62	29.18	28.62	28.85	28.85	0.80%	28,787,524
Jul 25, 2025	28.88	28.92	28.56	28.62	28.62	-0.73%	20,953,464
Jul 24, 2025	28.49	29.30	28.38	28.83	28.83	1.26%	33,265,445
Jul 23, 2025	28.94	28.94	28.38	28.47	28.47	-1.83%	29,953,900
Jul 22, 2025	29.11	29.62	28.76	29.00	29.00	-0.72%	32,272,624
Jul 21, 2025	29.18	29.58	29.03	29.21	29.21	-0.44%	31,858,051
Jul 18, 2025	28.58	29.57	28.48	29.34	29.34	2.19%	65,132,206
Jul 17, 2025	27.14	28.86	27.12	28.71	28.71	5.78%	67,836,980
Jul 16, 2025	27.40	27.46	27.06	27.14	27.14	-1.31%	17,945,014
Jul 15, 2025	27.35	27.67	27.22	27.50	27.50	0.70%	19,072,405
Jul 14, 2025	27.40	27.55	27.25	27.31	27.31	-0.55%	16,423,353