SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	31.18	33.77	31.12	32.41	32.41	3.94%	32,535,529
Aug 20, 2025	30.75	31.49	30.28	31.18	31.18	1.37%	13,567,655
Aug 19, 2025	30.97	31.12	30.73	30.76	30.76	-0.77%	7,857,513
Aug 18, 2025	31.35	31.75	30.94	31.00	31.00	-1.49%	11,510,818
Aug 15, 2025	30.70	31.64	30.70	31.47	31.47	2.64%	12,915,712
Aug 14, 2025	31.36	31.53	30.62	30.66	30.66	-2.23%	9,591,600
Aug 13, 2025	31.82	31.90	31.35	31.36	31.36	-1.45%	9,150,645
Aug 12, 2025	31.44	32.00	31.10	31.82	31.82	1.31%	8,392,982
Aug 11, 2025	31.39	31.49	31.05	31.41	31.41	0.45%	7,016,000
Aug 8, 2025	31.38	31.62	31.25	31.27	31.27	-0.57%	5,218,637
Aug 7, 2025	31.57	31.87	31.28	31.45	31.45	-0.38%	7,080,839
Aug 6, 2025	31.80	31.90	30.93	31.57	31.57	-0.79%	15,499,925
Aug 5, 2025	31.95	32.13	31.66	31.82	31.82	-0.66%	6,435,901
Aug 4, 2025	31.40	32.08	31.28	32.03	32.03	1.55%	7,742,175
Aug 1, 2025	31.98	32.17	31.25	31.54	31.54	-1.68%	9,697,371
Jul 31, 2025	32.50	32.76	31.81	32.08	32.08	-1.81%	9,707,005
Jul 30, 2025	32.95	33.38	32.33	32.67	32.67	-0.31%	9,951,877
Jul 29, 2025	32.86	32.97	31.87	32.77	32.77	-0.40%	11,170,058
Jul 28, 2025	31.51	33.26	31.50	32.90	32.90	4.68%	17,937,886
Jul 25, 2025	31.77	32.05	31.39	31.43	31.43	-0.98%	8,895,042
Jul 24, 2025	32.25	32.32	31.39	31.74	31.74	-1.82%	11,976,260
Jul 23, 2025	32.35	32.92	32.06	32.33	32.33	0.28%	10,962,864
Jul 22, 2025	31.40	32.68	31.35	32.24	32.24	2.54%	14,576,546
Jul 21, 2025	31.00	31.60	30.78	31.44	31.44	0.48%	11,723,800
Jul 18, 2025	31.63	31.95	30.96	31.29	31.29	-0.98%	12,822,650
Jul 17, 2025	31.80	32.18	31.56	31.60	31.60	-0.66%	7,386,841
Jul 16, 2025	31.80	32.23	31.31	31.81	31.81	0.03%	7,726,800
Jul 15, 2025	32.35	33.09	31.69	31.80	31.80	-2.15%	13,054,923
Jul 14, 2025	32.68	32.88	32.01	32.50	32.50	-0.55%	11,463,372
Jul 11, 2025	31.88	33.06	31.88	32.68	32.68	1.81%	15,482,258
Jul 10, 2025	30.91	32.16	30.84	32.10	32.10	3.75%	16,238,700
Jul 9, 2025	30.95	31.44	30.74	30.94	30.94	-0.16%	6,132,750
Jul 8, 2025	30.42	31.10	30.29	30.99	30.99	1.81%	10,793,081
Jul 7, 2025	30.13	30.64	29.66	30.44	30.44	1.06%	7,391,500
Jul 4, 2025	30.50	30.62	29.73	30.12	30.12	-1.67%	9,900,749
Jul 3, 2025	30.82	31.23	30.56	30.63	30.63	-0.62%	8,037,200
Jul 2, 2025	30.86	31.13	30.52	30.82	30.82	-0.36%	9,379,539
Jul 1, 2025	30.15	30.93	30.10	30.93	30.93	2.62%	13,886,469
Jun 30, 2025	30.07	30.68	29.97	30.14	30.14	0.57%	8,788,315