SHE:000951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	17.46	17.80	17.40	17.78	17.78	1.77%	11,840,560
Sep 4, 2025	17.64	17.70	17.27	17.47	17.47	-0.91%	10,671,597
Sep 3, 2025	17.88	18.01	17.60	17.63	17.63	-1.40%	9,789,163
Sep 2, 2025	18.00	18.20	17.76	17.88	17.88	-0.61%	11,210,276
Sep 1, 2025	18.20	18.22	17.85	17.99	17.99	-0.83%	13,090,209
Aug 29, 2025	18.48	18.73	18.04	18.14	18.14	-1.63%	17,231,912
Aug 28, 2025	18.21	18.49	18.06	18.44	18.44	-	16,355,806
Aug 27, 2025	19.00	19.23	18.39	18.44	18.44	-2.95%	17,425,435
Aug 26, 2025	18.88	19.11	18.80	19.00	19.00	0.32%	11,400,908
Aug 25, 2025	18.79	19.11	18.67	18.94	18.94	0.96%	15,190,000
Aug 22, 2025	18.72	18.81	18.48	18.76	18.76	0.27%	12,929,323
Aug 21, 2025	18.47	18.96	18.35	18.71	18.71	1.30%	20,107,164
Aug 20, 2025	18.14	18.50	18.05	18.47	18.47	1.65%	17,340,567
Aug 19, 2025	18.16	18.35	18.15	18.17	18.17	0.11%	14,639,240
Aug 18, 2025	18.32	18.36	18.06	18.15	18.15	-0.71%	20,138,660
Aug 15, 2025	17.98	18.33	17.92	18.28	18.28	1.50%	11,824,045
Aug 14, 2025	18.06	18.25	18.01	18.01	18.01	-0.28%	13,627,813
Aug 13, 2025	17.92	18.14	17.92	18.06	18.06	0.56%	11,238,563
Aug 12, 2025	17.91	18.15	17.86	17.96	17.96	0.22%	11,183,553
Aug 11, 2025	18.18	18.18	17.64	17.92	17.92	-1.10%	17,565,390
Aug 8, 2025	18.07	18.32	18.00	18.12	18.12	0.33%	8,069,143
Aug 7, 2025	18.33	18.33	17.94	18.06	18.06	-1.26%	10,034,024
Aug 6, 2025	18.27	18.32	18.06	18.29	18.29	0.44%	8,329,047
Aug 5, 2025	18.18	18.30	18.08	18.21	18.21	0.44%	6,732,844
Aug 4, 2025	17.94	18.18	17.79	18.13	18.13	0.72%	12,100,885
Aug 1, 2025	18.35	18.46	17.95	18.00	18.00	-1.48%	12,380,004
Jul 31, 2025	18.80	18.80	18.18	18.27	18.27	-2.56%	10,546,900
Jul 30, 2025	18.67	18.94	18.63	18.75	18.75	0.11%	10,221,166
Jul 29, 2025	18.82	18.82	18.46	18.73	18.73	-0.69%	11,416,901
Jul 28, 2025	19.04	19.05	18.63	18.86	18.86	-0.47%	10,833,365
Jul 25, 2025	19.03	19.23	18.83	18.95	18.95	-0.42%	10,819,726
Jul 24, 2025	19.43	19.51	18.94	19.03	19.03	-2.76%	16,620,083
Jul 23, 2025	20.05	20.16	19.39	19.57	19.57	-1.90%	21,055,884
Jul 22, 2025	19.16	20.01	19.05	19.95	19.95	3.91%	29,856,037
Jul 21, 2025	18.63	19.24	18.53	19.20	19.20	4.86%	21,845,775
Jul 18, 2025	18.03	18.48	17.98	18.31	18.31	1.50%	15,893,432
Jul 17, 2025	18.02	18.16	17.90	18.04	18.04	-0.11%	5,777,190
Jul 16, 2025	18.13	18.20	17.90	18.06	18.06	-0.11%	7,165,698
Jul 15, 2025	17.94	18.32	17.92	18.08	18.08	0.61%	10,068,211
Jul 14, 2025	18.08	18.14	17.96	17.97	17.97	-0.50%	5,693,488
Jul 11, 2025	18.38	18.38	18.01	18.06	18.06	-1.47%	10,107,037
Jul 10, 2025	18.19	18.36	18.05	18.33	18.33	0.71%	8,333,400
Jul 9, 2025	17.98	18.35	17.80	18.20	18.20	1.68%	11,337,580
Jul 8, 2025	17.77	17.92	17.61	17.90	17.90	1.07%	10,087,135
Jul 7, 2025	17.88	18.00	17.66	17.71	17.71	-1.39%	6,184,902
Jul 4, 2025	17.95	18.10	17.88	17.96	17.96	0.06%	5,413,483
Jul 3, 2025	18.11	18.16	17.80	17.95	17.95	-0.61%	9,347,286
Jul 2, 2025	18.06	18.26	17.93	18.06	18.06	-0.71%	9,342,680
Jul 1, 2025	17.65	18.74	17.65	18.19	18.19	3.47%	27,754,240
Jun 30, 2025	17.23	17.64	17.18	17.58	17.58	2.03%	9,958,954