SHE:000969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	13.80	13.80	13.41	13.48	13.48	-2.39%	34,777,366
Aug 13, 2025	13.39	13.87	13.34	13.81	13.81	3.14%	50,374,624
Aug 12, 2025	13.52	13.52	13.23	13.39	13.39	-0.96%	24,291,718
Aug 11, 2025	13.39	13.55	13.33	13.52	13.52	0.97%	20,721,303
Aug 8, 2025	13.41	13.55	13.37	13.39	13.39	-0.89%	21,915,592
Aug 7, 2025	13.56	13.65	13.19	13.51	13.51	-	41,581,942
Aug 6, 2025	13.44	13.51	13.38	13.51	13.51	0.60%	22,212,748
Aug 5, 2025	13.40	13.44	13.32	13.43	13.43	0.22%	21,757,886
Aug 4, 2025	13.20	13.40	13.18	13.40	13.40	0.83%	18,770,460
Aug 1, 2025	13.31	13.45	13.24	13.29	13.29	-0.15%	20,330,783
Jul 31, 2025	13.50	13.58	13.22	13.31	13.31	-1.33%	29,256,316
Jul 30, 2025	13.81	13.83	13.36	13.49	13.49	-2.46%	35,642,676
Jul 29, 2025	13.91	13.91	13.70	13.83	13.83	-0.86%	28,510,643
Jul 28, 2025	14.00	14.06	13.81	13.95	13.95	-0.71%	29,310,826
Jul 25, 2025	14.31	14.32	14.02	14.05	14.05	-1.75%	38,152,652
Jul 24, 2025	13.68	14.40	13.66	14.30	14.30	3.40%	72,590,778
Jul 23, 2025	14.07	14.22	13.75	13.83	13.83	0.44%	63,448,731