SHE:000811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	17.62	18.36	17.58	18.20	18.20	4.30%	70,133,290
Dec 11, 2025	17.61	17.95	17.38	17.45	17.45	-0.17%	63,985,900
Dec 10, 2025	17.66	17.85	17.00	17.48	17.48	1.51%	87,166,623
Dec 9, 2025	16.22	17.82	16.20	17.22	17.22	6.30%	152,098,000
Dec 8, 2025	16.02	16.20	16.02	16.20	16.20	9.98%	92,469,480
Dec 5, 2025	13.40	14.73	13.31	14.73	14.73	10.01%	53,127,368
Dec 4, 2025	13.39	13.48	13.25	13.39	13.39	0.07%	6,951,917
Dec 3, 2025	13.49	13.60	13.36	13.38	13.38	-0.82%	9,145,377
Dec 2, 2025	13.69	13.69	13.35	13.49	13.49	-1.75%	11,399,689
Dec 1, 2025	13.54	13.87	13.47	13.73	13.73	1.33%	16,205,360
Nov 28, 2025	13.36	13.62	13.22	13.55	13.55	1.65%	16,264,340
Nov 27, 2025	13.45	13.66	13.31	13.33	13.33	-0.89%	12,867,760
Nov 26, 2025	13.46	13.79	13.32	13.45	13.45	-0.30%	12,541,400
Nov 25, 2025	13.52	13.71	13.45	13.49	13.49	1.12%	13,985,550
Nov 24, 2025	13.40	13.49	13.21	13.34	13.34	-	12,792,060
Nov 21, 2025	13.66	13.70	13.10	13.34	13.34	-3.47%	22,186,540
Nov 20, 2025	14.03	14.08	13.74	13.82	13.82	-0.43%	10,897,230
Nov 19, 2025	13.98	14.11	13.74	13.88	13.88	-0.64%	13,070,230
Nov 18, 2025	14.18	14.18	13.93	13.97	13.97	-2.10%	12,979,010
Nov 17, 2025	14.21	14.38	13.88	14.27	14.27	0.49%	25,794,790
Nov 14, 2025	14.29	14.52	14.20	14.20	14.20	-1.93%	16,963,380
Nov 13, 2025	14.35	14.54	14.21	14.48	14.48	1.12%	25,263,100
Nov 12, 2025	15.30	15.30	14.08	14.32	14.32	-7.01%	52,277,930
Nov 11, 2025	15.27	15.54	15.03	15.40	15.40	1.45%	46,381,870
Nov 10, 2025	15.40	15.54	14.59	15.18	15.18	0.73%	53,836,480
Nov 7, 2025	15.04	15.59	14.90	15.07	15.07	-0.20%	38,404,540
Nov 6, 2025	14.66	15.25	14.44	15.10	15.10	3.71%	53,624,170
Nov 5, 2025	13.76	14.74	13.62	14.56	14.56	4.90%	42,129,180
Nov 4, 2025	14.25	14.25	13.76	13.88	13.88	-2.60%	25,870,730
Nov 3, 2025	14.21	14.42	14.01	14.25	14.25	0.28%	18,585,300
Oct 31, 2025	14.60	14.80	14.15	14.21	14.21	-3.99%	37,431,330
Oct 30, 2025	14.86	15.14	14.57	14.80	14.80	-0.20%	33,586,310
Oct 29, 2025	14.07	15.08	14.01	14.83	14.83	5.85%	44,332,690
Oct 28, 2025	13.87	14.27	13.81	14.01	14.01	0.50%	18,243,420
Oct 27, 2025	13.76	14.23	13.70	13.94	13.94	1.90%	23,346,420
Oct 24, 2025	13.30	13.73	13.29	13.68	13.68	2.93%	21,352,410
Oct 23, 2025	13.55	13.61	13.06	13.29	13.29	-2.78%	18,292,580
Oct 22, 2025	13.54	13.73	13.35	13.67	13.67	0.51%	14,695,290
Oct 21, 2025	13.35	13.70	13.25	13.60	13.60	2.95%	20,970,130
Oct 20, 2025	13.04	13.35	12.95	13.21	13.21	2.40%	19,542,930
Oct 17, 2025	13.91	13.94	12.85	12.90	12.90	-7.73%	37,123,770
Oct 16, 2025	14.35	14.39	13.88	13.98	13.98	-3.19%	27,043,830
Oct 15, 2025	14.12	14.65	13.76	14.44	14.44	2.05%	26,177,780
Oct 14, 2025	14.70	14.95	14.04	14.15	14.15	-2.88%	38,889,580
Oct 13, 2025	13.50	14.63	13.47	14.57	14.57	1.39%	44,118,560
Oct 10, 2025	13.77	14.87	13.73	14.37	14.37	4.13%	49,344,410
Oct 9, 2025	13.60	14.06	13.60	13.80	13.80	2.22%	23,311,820
Sep 30, 2025	13.77	13.85	13.47	13.50	13.50	-1.39%	18,984,970
Sep 29, 2025	13.65	13.83	13.50	13.69	13.69	-0.07%	19,648,080
Sep 26, 2025	14.11	14.21	13.70	13.70	13.70	-3.59%	27,522,970