SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	41.50	41.98	40.67	40.98	40.98	-2.15%	7,852,900
Nov 6, 2025	40.73	42.35	40.71	41.88	41.88	2.90%	8,680,334
Nov 5, 2025	40.21	41.20	39.58	40.70	40.70	-	7,145,300
Nov 4, 2025	41.69	41.78	40.13	40.70	40.70	-3.00%	8,923,981
Nov 3, 2025	41.88	42.12	40.98	41.96	41.96	0.45%	8,551,961
Oct 31, 2025	42.23	43.38	41.66	41.77	41.77	-1.49%	9,700,152
Oct 30, 2025	43.65	43.65	41.95	42.40	42.40	-3.96%	13,861,102
Oct 29, 2025	42.90	44.16	42.29	44.15	44.15	3.44%	8,139,989
Oct 28, 2025	42.19	44.05	42.12	42.68	42.68	1.26%	9,733,473
Oct 27, 2025	41.60	42.40	41.30	42.15	42.15	2.68%	7,145,101
Oct 24, 2025	40.99	41.47	40.26	41.05	41.05	0.15%	5,402,959
Oct 23, 2025	40.04	41.05	39.70	40.99	40.99	2.48%	7,151,904
Oct 22, 2025	40.75	40.75	39.60	40.00	40.00	-2.56%	6,588,572
Oct 21, 2025	39.52	41.32	39.48	41.05	41.05	3.82%	7,345,309
Oct 20, 2025	39.86	40.28	39.38	39.54	39.54	-0.20%	6,134,221
Oct 17, 2025	40.71	40.81	39.52	39.62	39.62	-2.65%	8,560,319
Oct 16, 2025	41.17	41.47	40.39	40.70	40.70	-0.73%	6,983,386
Oct 15, 2025	41.30	41.87	40.23	41.00	41.00	-0.73%	9,889,081
Oct 14, 2025	41.55	43.18	40.82	41.30	41.30	1.70%	16,651,358
Oct 13, 2025	39.35	40.83	39.35	40.61	40.61	-0.71%	11,051,886
Oct 10, 2025	40.40	42.25	39.87	40.90	40.90	1.49%	14,364,558
Oct 9, 2025	39.30	40.49	38.32	40.30	40.30	2.88%	13,942,227
Sep 30, 2025	38.30	39.43	37.93	39.17	39.17	2.41%	10,495,870
Sep 29, 2025	37.87	38.25	37.43	38.25	38.25	1.22%	7,518,569
Sep 26, 2025	38.07	38.15	37.59	37.79	37.79	-1.00%	6,142,559
Sep 25, 2025	37.70	38.90	37.50	38.17	38.17	1.52%	10,712,109
Sep 24, 2025	36.55	37.94	36.55	37.60	37.60	2.31%	9,365,268
Sep 23, 2025	36.64	37.11	36.20	36.75	36.75	0.85%	8,780,624
Sep 22, 2025	36.30	36.76	35.80	36.44	36.44	-0.19%	9,479,455
Sep 19, 2025	36.18	36.66	35.84	36.51	36.51	2.21%	11,300,266
Sep 18, 2025	37.00	37.18	35.30	35.72	35.72	-3.82%	17,178,881
Sep 17, 2025	38.05	38.35	37.00	37.14	37.14	-3.91%	17,272,443
Sep 16, 2025	38.30	39.02	37.88	38.65	38.65	0.91%	10,116,179
Sep 15, 2025	38.75	38.75	37.70	38.30	38.30	-0.83%	10,863,444
Sep 12, 2025	38.12	38.98	37.70	38.62	38.62	0.42%	13,843,853
Sep 11, 2025	37.65	38.50	37.65	38.46	38.46	2.04%	13,393,626
Sep 10, 2025	37.42	38.33	36.71	37.69	37.69	-0.48%	19,511,839
Sep 9, 2025	35.15	38.07	34.96	37.87	37.87	7.74%	28,495,313
Sep 8, 2025	33.25	35.35	33.15	35.15	35.15	5.84%	19,923,184
Sep 5, 2025	32.53	33.24	32.53	33.21	33.21	2.09%	7,813,784
Sep 4, 2025	33.30	33.45	32.10	32.53	32.53	-2.78%	11,604,038
Sep 3, 2025	33.58	33.73	32.89	33.46	33.46	0.48%	9,050,953
Sep 2, 2025	34.40	34.77	33.12	33.30	33.30	-3.51%	14,419,092
Sep 1, 2025	33.89	34.55	33.80	34.51	34.51	1.86%	17,738,436
Aug 29, 2025	32.82	34.66	32.81	33.88	33.88	3.32%	18,639,546
Aug 28, 2025	33.06	33.63	32.30	32.79	32.79	-0.82%	14,465,770
Aug 27, 2025	33.47	33.90	33.03	33.06	33.06	-1.96%	14,538,378
Aug 26, 2025	32.26	33.98	32.26	33.72	33.72	4.40%	22,534,525
Aug 25, 2025	31.76	32.41	31.16	32.30	32.30	1.73%	16,489,031
Aug 22, 2025	32.50	32.60	31.23	31.75	31.75	-2.04%	19,324,155