SHE:000969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	23.14	23.45	20.93	21.24	21.24	-8.65%	203,028,857
Oct 30, 2025	23.74	24.80	23.20	23.25	23.25	-1.15%	238,326,636
Oct 29, 2025	23.72	24.30	22.80	23.52	23.52	2.35%	270,342,382
Oct 28, 2025	22.58	22.98	22.30	22.98	22.98	10.00%	100,404,129
Oct 27, 2025	19.04	20.89	18.75	20.89	20.89	10.01%	172,864,554
Oct 24, 2025	20.12	20.42	18.37	18.99	18.99	-5.90%	206,940,314
Oct 23, 2025	20.90	21.25	19.70	20.18	20.18	-5.39%	220,383,450
Oct 22, 2025	20.54	22.69	20.00	21.33	21.33	3.39%	324,779,223
Oct 21, 2025	19.77	21.36	19.03	20.63	20.63	6.23%	298,998,155
Oct 20, 2025	19.20	20.74	18.13	19.42	19.42	-0.72%	212,874,063
Oct 17, 2025	19.96	21.70	19.46	19.56	19.56	-3.69%	256,123,902
Oct 16, 2025	20.17	21.28	19.39	20.31	20.31	1.70%	267,726,271
Oct 15, 2025	20.00	20.73	18.71	19.97	19.97	0.55%	292,405,100
Oct 14, 2025	19.86	19.86	19.33	19.86	19.86	10.03%	66,040,590
Oct 13, 2025	18.05	18.05	18.05	18.05	18.05	9.99%	26,288,454
Oct 10, 2025	16.41	16.41	15.68	16.41	16.41	9.99%	112,081,403
Oct 9, 2025	14.25	14.92	14.20	14.92	14.92	10.03%	43,003,419
Sep 30, 2025	13.36	13.59	13.30	13.56	13.56	1.88%	24,833,180
Sep 29, 2025	13.31	13.38	13.14	13.31	13.31	0.38%	16,974,811
Sep 26, 2025	13.45	13.72	13.26	13.26	13.26	-2.00%	23,304,186
Sep 25, 2025	13.40	13.75	13.35	13.53	13.53	2.89%	41,624,738
Sep 24, 2025	12.74	13.18	12.67	13.15	13.15	2.81%	24,614,873
Sep 23, 2025	13.08	13.11	12.55	12.79	12.79	-2.37%	25,471,283
Sep 22, 2025	12.83	13.20	12.73	13.10	13.10	2.34%	22,233,100
Sep 19, 2025	13.02	13.14	12.77	12.80	12.80	-1.77%	24,278,348
Sep 18, 2025	13.33	13.47	12.90	13.03	13.03	-2.54%	32,293,147
Sep 17, 2025	13.30	13.50	13.20	13.37	13.37	0.07%	16,984,886
Sep 16, 2025	13.47	13.47	13.07	13.36	13.36	-0.37%	24,592,764
Sep 15, 2025	13.71	13.71	13.40	13.41	13.41	-1.83%	21,025,801
Sep 12, 2025	13.80	13.87	13.63	13.66	13.66	-1.01%	21,692,659
Sep 11, 2025	13.43	13.80	13.29	13.80	13.80	2.76%	25,442,100
Sep 10, 2025	13.74	13.83	13.41	13.43	13.43	-2.40%	25,787,019
Sep 9, 2025	14.02	14.07	13.69	13.76	13.76	-1.85%	27,364,478
Sep 8, 2025	13.55	14.07	13.40	14.02	14.02	4.01%	42,330,965
Sep 5, 2025	13.09	13.48	13.05	13.48	13.48	3.61%	26,899,718
Sep 4, 2025	13.50	13.84	12.81	13.01	13.01	-3.27%	39,061,002
Sep 3, 2025	13.96	14.20	13.38	13.45	13.45	-3.24%	30,719,215
Sep 2, 2025	14.46	14.49	13.85	13.90	13.90	-4.01%	43,487,314
Sep 1, 2025	14.70	14.70	14.29	14.48	14.48	-0.07%	47,223,286
Aug 29, 2025	14.12	14.65	14.07	14.49	14.49	2.62%	59,487,556
Aug 28, 2025	13.94	14.26	13.66	14.12	14.12	0.86%	45,316,088
Aug 27, 2025	13.99	14.39	13.95	14.00	14.00	0.07%	50,077,850
Aug 26, 2025	14.15	14.15	13.80	13.99	13.99	-2.58%	47,096,935
Aug 25, 2025	14.10	14.41	14.03	14.36	14.36	2.57%	49,284,269
Aug 22, 2025	13.89	14.20	13.89	14.00	14.00	0.43%	33,069,203
Aug 21, 2025	14.08	14.25	13.87	13.94	13.94	-1.20%	30,826,067
Aug 20, 2025	13.86	14.24	13.85	14.11	14.11	1.07%	36,434,422
Aug 19, 2025	13.85	14.09	13.85	13.96	13.96	0.22%	37,399,206
Aug 18, 2025	13.78	13.98	13.69	13.93	13.93	1.24%	37,317,210
Aug 15, 2025	13.37	13.78	13.37	13.76	13.76	2.08%	30,746,114