SHE:000811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	13.77	13.94	12.95	12.97	12.97	-7.22%	26,863,730
Oct 16, 2025	14.35	14.39	13.88	13.98	13.98	-3.19%	27,206,006
Oct 15, 2025	14.12	14.65	13.76	14.44	14.44	2.05%	26,532,583
Oct 14, 2025	14.70	14.95	14.04	14.15	14.15	-2.88%	38,889,586
Oct 13, 2025	13.50	14.63	13.47	14.57	14.57	1.39%	44,533,662
Oct 10, 2025	13.77	14.87	13.73	14.37	14.37	4.13%	49,799,415
Oct 9, 2025	13.60	14.06	13.60	13.80	13.80	2.22%	23,520,929
Sep 30, 2025	13.77	13.85	13.47	13.50	13.50	-1.39%	18,984,973
Sep 29, 2025	13.65	13.83	13.50	13.69	13.69	-0.07%	19,783,855
Sep 26, 2025	14.11	14.21	13.70	13.70	13.70	-3.59%	27,781,274
Sep 25, 2025	14.20	14.66	14.15	14.21	14.21	0.07%	41,211,090
Sep 24, 2025	14.23	14.23	13.73	14.20	14.20	-0.77%	36,632,196
Sep 23, 2025	13.85	14.38	13.65	14.31	14.31	4.15%	65,167,714
Sep 22, 2025	13.53	13.93	13.39	13.74	13.74	0.07%	19,536,499
Sep 19, 2025	13.60	13.85	13.50	13.73	13.73	0.37%	21,103,749
Sep 18, 2025	13.55	14.01	13.50	13.68	13.68	0.37%	30,896,274
Sep 17, 2025	13.77	13.80	13.46	13.63	13.63	-1.23%	22,726,400
Sep 16, 2025	13.87	14.03	13.64	13.80	13.80	-0.58%	23,771,557
Sep 15, 2025	13.90	14.01	13.60	13.88	13.88	-0.29%	34,472,118
Sep 12, 2025	13.16	14.16	13.16	13.92	13.92	4.82%	56,918,282
Sep 11, 2025	12.60	13.36	12.54	13.28	13.28	5.48%	44,553,389
Sep 10, 2025	12.53	12.84	12.46	12.59	12.59	1.12%	23,316,618
Sep 9, 2025	12.59	12.72	12.38	12.45	12.45	-1.66%	16,891,944
Sep 8, 2025	12.95	12.95	12.41	12.66	12.66	-2.24%	41,340,672
Sep 5, 2025	12.41	12.96	12.40	12.95	12.95	4.35%	31,721,820
Sep 4, 2025	12.56	13.20	12.17	12.41	12.41	-0.88%	34,831,293
Sep 3, 2025	12.76	12.84	12.48	12.52	12.52	-1.03%	21,145,909
Sep 2, 2025	13.45	13.48	12.50	12.65	12.65	-6.16%	48,070,861
Sep 1, 2025	13.48	13.70	13.18	13.48	13.48	0.67%	32,283,081
Aug 29, 2025	13.93	14.07	13.30	13.39	13.39	-4.43%	50,025,109
Aug 28, 2025	13.85	14.09	13.49	14.01	14.01	0.86%	38,187,290
Aug 27, 2025	14.21	14.61	13.89	13.89	13.89	-2.73%	43,707,273
Aug 26, 2025	14.22	14.51	14.05	14.28	14.28	0.35%	33,320,407
Aug 25, 2025	14.18	14.31	13.85	14.23	14.23	1.28%	49,372,058
Aug 22, 2025	13.88	14.85	13.75	14.05	14.05	1.30%	77,957,929
Aug 21, 2025	14.00	14.10	13.21	13.87	13.87	-2.32%	66,713,635
Aug 20, 2025	13.90	14.27	13.68	14.20	14.20	1.21%	38,860,427
Aug 19, 2025	14.93	15.00	14.00	14.03	14.03	-7.02%	79,080,728
Aug 18, 2025	14.52	15.33	14.08	15.09	15.09	5.67%	76,895,835
Aug 15, 2025	13.18	14.45	13.15	14.28	14.28	7.85%	69,122,239
Aug 14, 2025	13.60	13.66	13.23	13.24	13.24	-1.85%	37,612,233
Aug 13, 2025	13.30	13.55	13.21	13.49	13.49	1.73%	45,070,189
Aug 12, 2025	13.40	13.55	13.13	13.26	13.26	-1.04%	36,980,356
Aug 11, 2025	13.44	13.80	13.15	13.40	13.40	0.45%	60,956,520
Aug 8, 2025	12.51	13.60	12.34	13.34	13.34	5.54%	79,698,878
Aug 7, 2025	12.57	13.09	12.49	12.64	12.64	0.64%	60,933,758
Aug 6, 2025	12.42	12.77	12.35	12.56	12.56	1.05%	60,495,740
Aug 5, 2025	12.39	12.48	12.28	12.43	12.43	0.73%	35,619,811
Aug 4, 2025	12.29	12.40	12.12	12.34	12.34	0.33%	46,010,010
Aug 1, 2025	12.50	12.84	12.27	12.30	12.30	-3.61%	100,068,301