SHE:000831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	51.73	56.68	51.73	56.47	56.47	2.49%	102,348,250
Sep 11, 2025	52.50	56.13	52.10	55.10	55.10	4.83%	103,765,702
Sep 10, 2025	51.46	53.98	51.41	52.56	52.56	1.51%	69,484,377
Sep 9, 2025	52.35	53.17	51.28	51.78	51.78	-1.56%	65,613,633
Sep 8, 2025	53.00	53.41	51.71	52.60	52.60	-0.85%	59,441,997
Sep 5, 2025	51.73	53.33	51.00	53.05	53.05	2.33%	80,543,929
Sep 4, 2025	56.00	56.80	51.45	51.84	51.84	-9.32%	130,351,949
Sep 3, 2025	60.80	61.17	56.20	57.17	57.17	-7.13%	134,100,592
Sep 2, 2025	59.10	63.08	57.00	61.56	61.56	4.13%	165,313,077
Sep 1, 2025	58.99	60.45	56.13	59.12	59.12	1.37%	176,345,960
Aug 29, 2025	55.69	58.32	55.67	58.32	58.32	10.00%	90,681,102
Aug 28, 2025	47.72	53.02	47.40	53.02	53.02	10.00%	165,332,718
Aug 27, 2025	48.00	49.85	47.06	48.20	48.20	2.64%	104,962,387
Aug 26, 2025	49.43	49.43	46.93	46.96	46.96	-6.86%	95,734,803
Aug 25, 2025	48.50	51.50	48.10	50.42	50.42	6.19%	117,548,858
Aug 22, 2025	46.57	48.73	46.57	47.48	47.48	0.25%	94,470,217
Aug 21, 2025	45.35	49.25	45.18	47.36	47.36	3.54%	100,326,745
Aug 20, 2025	45.58	47.08	44.98	45.74	45.74	-0.95%	84,884,462
Aug 19, 2025	44.80	47.25	44.45	46.18	46.18	2.76%	120,337,288
Aug 18, 2025	42.30	45.54	41.70	44.94	44.94	7.20%	101,329,998
Aug 15, 2025	41.00	42.20	40.90	41.92	41.92	1.40%	47,348,935
Aug 14, 2025	41.37	42.29	40.91	41.34	41.34	-0.05%	49,937,954
Aug 13, 2025	41.04	41.77	40.99	41.36	41.36	0.51%	37,395,758
Aug 12, 2025	42.01	42.01	41.10	41.15	41.15	-4.10%	57,145,084
Aug 11, 2025	42.10	44.20	41.36	42.91	42.91	1.68%	66,507,939
Aug 8, 2025	42.10	43.19	41.65	42.20	42.20	-1.47%	61,003,631
Aug 7, 2025	41.40	43.33	40.06	42.83	42.83	3.91%	99,685,106
Aug 6, 2025	41.15	41.45	40.87	41.22	41.22	-0.02%	33,268,959
Aug 5, 2025	41.45	41.58	40.85	41.23	41.23	0.12%	31,821,225
Aug 4, 2025	40.77	41.33	40.76	41.18	41.18	0.34%	40,746,576
Aug 1, 2025	42.02	42.15	40.80	41.04	41.04	-3.12%	45,212,057
Jul 31, 2025	43.00	43.37	42.10	42.36	42.36	-2.62%	52,537,642
Jul 30, 2025	45.16	45.60	42.77	43.50	43.50	-3.59%	82,494,194
Jul 29, 2025	45.30	46.22	44.68	45.12	45.12	-1.68%	74,687,396
Jul 28, 2025	45.01	46.50	44.62	45.89	45.89	0.66%	119,320,414
Jul 25, 2025	42.41	46.44	41.85	45.59	45.59	7.04%	133,885,777
Jul 24, 2025	39.77	44.00	39.74	42.59	42.59	6.13%	135,562,815
Jul 23, 2025	40.12	41.44	39.38	40.13	40.13	-0.84%	65,784,850
Jul 22, 2025	40.74	41.26	40.01	40.47	40.47	-1.39%	77,945,737
Jul 21, 2025	40.00	42.00	39.48	41.04	41.04	2.34%	105,367,597
Jul 18, 2025	37.98	41.57	37.77	40.10	40.10	5.58%	115,701,819
Jul 17, 2025	37.56	38.44	37.40	37.98	37.98	0.37%	46,708,638
Jul 16, 2025	37.76	38.67	37.68	37.84	37.84	0.19%	49,427,660
Jul 15, 2025	39.07	39.55	37.63	37.77	37.77	-3.38%	78,208,118
Jul 14, 2025	40.79	42.01	39.01	39.09	39.09	-4.03%	130,700,261
Jul 11, 2025	37.99	40.73	37.57	40.73	40.73	9.99%	144,542,256
Jul 10, 2025	36.00	37.65	35.52	37.03	37.03	5.92%	92,178,111
Jul 9, 2025	35.50	35.56	34.88	34.96	34.96	-1.91%	22,955,065
Jul 8, 2025	35.06	35.78	35.06	35.64	35.64	1.65%	30,438,481
Jul 7, 2025	34.80	35.20	34.73	35.06	35.06	0.11%	16,204,945