SHE:000837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	12.82	13.04	12.75	13.02	13.02	1.56%	18,063,021
Oct 20, 2025	12.66	12.88	12.64	12.82	12.82	2.31%	19,802,662
Oct 17, 2025	13.02	13.05	12.52	12.53	12.53	-3.54%	24,820,428
Oct 16, 2025	13.35	13.38	12.95	12.99	12.99	-3.49%	26,822,191
Oct 15, 2025	13.20	13.46	13.00	13.46	13.46	2.36%	26,054,881
Oct 14, 2025	13.59	13.78	13.10	13.15	13.15	-2.52%	31,398,537
Oct 13, 2025	13.19	13.53	13.10	13.49	13.49	-2.03%	31,056,957
Oct 10, 2025	14.20	14.29	13.73	13.77	13.77	-3.03%	33,700,235
Oct 9, 2025	14.09	14.28	13.86	14.20	14.20	1.28%	36,292,531
Sep 30, 2025	14.00	14.13	13.88	14.02	14.02	1.08%	29,138,818
Sep 29, 2025	13.62	13.95	13.56	13.87	13.87	1.99%	28,635,242
Sep 26, 2025	14.02	14.05	13.60	13.60	13.60	-3.61%	35,356,471
Sep 25, 2025	14.22	14.43	14.09	14.11	14.11	-1.47%	34,528,631
Sep 24, 2025	13.98	14.34	13.79	14.32	14.32	1.70%	40,687,212
Sep 23, 2025	14.42	14.48	13.70	14.08	14.08	-2.90%	54,421,475
Sep 22, 2025	14.40	14.59	14.31	14.50	14.50	0.69%	46,000,622
Sep 19, 2025	14.94	15.06	14.31	14.40	14.40	-5.33%	73,751,823
Sep 18, 2025	15.51	15.98	14.91	15.21	15.21	-3.31%	132,290,884
Sep 17, 2025	15.01	16.30	14.85	15.73	15.73	5.78%	137,485,484
Sep 16, 2025	14.24	14.96	14.08	14.87	14.87	4.20%	108,333,598
Sep 15, 2025	14.26	14.70	14.26	14.27	14.27	0.14%	70,347,721
Sep 12, 2025	14.60	14.86	14.25	14.25	14.25	-1.86%	84,703,394
Sep 11, 2025	14.36	14.54	13.98	14.52	14.52	0.48%	78,669,461
Sep 10, 2025	14.41	14.76	14.25	14.45	14.45	-0.14%	74,665,508
Sep 9, 2025	14.61	14.82	14.36	14.47	14.47	-2.89%	100,285,135
Sep 8, 2025	14.10	15.34	14.07	14.90	14.90	4.12%	208,575,305
Sep 5, 2025	12.85	14.31	12.60	14.31	14.31	9.99%	132,191,368
Sep 4, 2025	14.19	14.47	12.73	13.01	13.01	-7.99%	169,272,735
Sep 3, 2025	14.79	15.35	13.99	14.14	14.14	1.36%	219,304,866
Sep 2, 2025	13.08	13.95	12.70	13.95	13.95	10.02%	185,105,794
Sep 1, 2025	12.68	12.92	12.57	12.68	12.68	-0.94%	28,054,200
Aug 29, 2025	12.97	13.04	12.72	12.80	12.80	-1.23%	27,027,800
Aug 28, 2025	12.89	13.08	12.49	12.96	12.96	0.08%	41,453,526
Aug 27, 2025	13.20	13.48	12.93	12.95	12.95	-1.60%	51,868,062
Aug 26, 2025	13.28	13.29	13.11	13.16	13.16	-1.13%	27,592,320
Aug 25, 2025	13.13	13.50	13.11	13.31	13.31	2.15%	50,048,849
Aug 22, 2025	12.92	13.07	12.86	13.03	13.03	0.39%	28,627,753
Aug 21, 2025	13.22	13.24	12.88	12.98	12.98	-1.74%	32,774,948
Aug 20, 2025	13.10	13.25	13.02	13.21	13.21	0.15%	34,494,621
Aug 19, 2025	12.95	13.36	12.75	13.19	13.19	1.62%	56,192,690
Aug 18, 2025	13.06	13.07	12.91	12.98	12.98	0.23%	40,289,032
Aug 15, 2025	12.68	12.97	12.68	12.95	12.95	1.33%	29,263,341
Aug 14, 2025	12.95	13.03	12.66	12.78	12.78	-1.69%	34,266,600
Aug 13, 2025	12.93	13.01	12.88	13.00	13.00	0.23%	30,496,016
Aug 12, 2025	13.00	13.15	12.78	12.97	12.97	-0.54%	41,768,113
Aug 11, 2025	13.05	13.16	12.95	13.04	13.04	0.31%	39,850,674
Aug 8, 2025	13.06	13.22	12.96	13.00	13.00	-0.91%	50,309,341
Aug 7, 2025	12.83	13.32	12.83	13.12	13.12	1.39%	82,369,397
Aug 6, 2025	12.67	13.25	12.54	12.94	12.94	4.02%	101,822,548
Aug 5, 2025	12.43	12.49	12.36	12.44	12.44	0.32%	29,442,324