SHE:000837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2025	11.93	12.41	11.86	12.40	12.40	4.03%	33,292,721
Aug 1, 2025	12.06	12.12	11.87	11.92	11.92	-1.16%	18,946,683
Jul 31, 2025	12.15	12.35	12.03	12.06	12.06	-0.90%	21,418,783
Jul 30, 2025	12.34	12.38	12.09	12.17	12.17	-1.85%	21,907,569
Jul 29, 2025	12.34	12.40	12.24	12.40	12.40	-	18,475,888
Jul 28, 2025	12.50	12.58	12.36	12.40	12.40	-0.48%	21,621,691
Jul 25, 2025	12.41	12.49	12.28	12.46	12.46	0.16%	21,780,300
Jul 24, 2025	12.20	12.50	12.20	12.44	12.44	1.55%	27,776,968
Jul 23, 2025	12.32	12.38	12.22	12.25	12.25	-1.21%	25,927,481
Jul 22, 2025	12.43	12.56	12.31	12.40	12.40	-0.80%	34,779,955
Jul 21, 2025	12.45	12.73	12.36	12.50	12.50	1.13%	40,499,320
Jul 18, 2025	12.50	12.50	12.29	12.36	12.36	-0.80%	25,583,002
Jul 17, 2025	12.39	12.50	12.26	12.46	12.46	0.24%	40,512,966
Jul 16, 2025	12.02	12.50	11.96	12.43	12.43	3.41%	56,614,503
Jul 15, 2025	12.21	12.21	11.93	12.02	12.02	-1.39%	27,523,450
Jul 14, 2025	11.95	12.25	11.91	12.19	12.19	1.84%	43,329,093
Jul 11, 2025	11.63	11.98	11.56	11.97	11.97	2.75%	32,407,585
Jul 10, 2025	11.69	11.75	11.60	11.65	11.65	-0.85%	16,240,905
Jul 9, 2025	11.75	12.00	11.72	11.75	11.75	0.43%	27,838,063
Jul 8, 2025	11.56	11.73	11.53	11.70	11.70	1.04%	14,255,900
Jul 7, 2025	11.65	11.66	11.51	11.58	11.58	-0.34%	11,566,000
Jul 4, 2025	11.80	11.83	11.56	11.62	11.62	-1.94%	21,267,507