SHE:000948 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	20.45	21.01	20.45	20.86	20.86	0.77%	24,481,350
Aug 21, 2025	20.90	21.50	20.50	20.70	20.70	0.53%	27,039,910
Aug 20, 2025	20.56	20.89	20.25	20.59	20.59	-0.15%	19,313,358
Aug 19, 2025	20.70	20.88	20.52	20.62	20.62	-0.63%	21,063,054
Aug 18, 2025	20.58	20.80	20.34	20.75	20.75	1.57%	23,996,011
Aug 15, 2025	20.10	20.57	19.78	20.43	20.43	0.89%	21,412,343
Aug 14, 2025	20.18	20.61	20.15	20.25	20.25	0.35%	23,657,288
Aug 13, 2025	20.08	20.33	19.98	20.18	20.18	0.75%	16,748,342
Aug 12, 2025	19.97	20.06	19.89	20.03	20.03	-0.10%	9,240,500
Aug 11, 2025	19.80	20.20	19.71	20.05	20.05	0.30%	12,967,504
Aug 8, 2025	19.98	20.37	19.75	19.99	19.99	-0.05%	17,664,457
Aug 7, 2025	19.96	20.40	19.87	20.00	20.00	0.05%	12,122,244
Aug 6, 2025	19.69	20.06	19.68	19.99	19.99	1.22%	12,619,380
Aug 5, 2025	19.85	19.91	19.70	19.75	19.75	-0.20%	8,177,200
Aug 4, 2025	19.50	19.79	19.45	19.79	19.79	0.56%	6,413,640
Aug 1, 2025	19.74	19.80	19.35	19.68	19.68	-0.46%	12,503,280
Jul 31, 2025	19.85	20.08	19.71	19.77	19.77	-0.40%	12,360,348
Jul 30, 2025	20.11	20.18	19.77	19.85	19.85	-1.64%	12,113,048
Jul 29, 2025	20.09	20.25	19.80	20.18	20.18	-	13,494,380
Jul 28, 2025	20.07	20.29	19.92	20.18	20.18	0.55%	13,518,750
Jul 25, 2025	20.20	20.31	19.98	20.07	20.07	-0.79%	14,105,922
Jul 24, 2025	19.83	20.38	19.77	20.23	20.23	2.02%	16,048,312
Jul 23, 2025	20.30	20.30	19.79	19.83	19.83	-2.07%	18,485,341
Jul 22, 2025	20.29	20.44	19.90	20.25	20.25	0.20%	18,022,288
Jul 21, 2025	20.41	20.58	20.07	20.21	20.21	-1.41%	16,237,440
Jul 18, 2025	20.90	20.96	20.45	20.50	20.50	-1.35%	19,326,704
Jul 17, 2025	20.50	21.38	20.45	20.78	20.78	1.71%	27,649,074
Jul 16, 2025	20.61	20.87	20.36	20.43	20.43	-1.54%	17,885,110
Jul 15, 2025	20.70	20.89	20.38	20.75	20.75	-0.67%	20,769,944
Jul 14, 2025	21.41	21.41	20.60	20.89	20.89	-2.57%	27,213,049
Jul 11, 2025	21.19	21.88	20.89	21.44	21.44	0.47%	40,173,026
Jul 10, 2025	21.23	22.23	20.87	21.34	21.34	0.61%	47,289,227
Jul 9, 2025	21.33	21.75	21.09	21.21	21.21	-1.30%	31,368,365
Jul 8, 2025	21.18	21.64	20.94	21.49	21.49	0.89%	39,189,518
Jul 7, 2025	20.66	21.50	20.43	21.30	21.30	3.10%	47,543,901
Jul 4, 2025	20.19	21.13	19.85	20.66	20.66	2.53%	38,697,131
Jul 3, 2025	20.22	20.38	19.94	20.15	20.06	-0.35%	13,745,671
Jul 2, 2025	20.67	20.67	20.12	20.22	20.13	-2.22%	18,765,721
Jul 1, 2025	21.10	21.10	20.51	20.68	20.59	-2.22%	24,588,927
Jun 30, 2025	20.49	21.20	20.41	21.15	21.06	3.22%	39,078,983
Jun 27, 2025	20.89	21.00	20.47	20.49	20.40	-1.30%	30,503,291
Jun 26, 2025	20.55	21.07	20.41	20.76	20.67	0.83%	44,160,226
Jun 25, 2025	20.00	20.66	19.75	20.59	20.50	2.03%	39,289,610
Jun 24, 2025	19.78	20.42	19.40	20.18	20.09	3.54%	37,387,759
Jun 23, 2025	18.08	19.68	18.08	19.49	19.40	6.44%	41,594,449
Jun 20, 2025	19.46	19.68	18.25	18.31	18.23	-8.17%	41,854,046
Jun 19, 2025	20.88	21.63	19.82	19.94	19.85	-3.67%	49,370,351
Jun 18, 2025	20.54	20.95	20.22	20.70	20.61	-0.24%	34,936,157
Jun 17, 2025	20.84	20.97	20.35	20.75	20.66	-0.38%	40,511,664
Jun 16, 2025	19.93	20.96	19.93	20.83	20.74	4.57%	57,961,743