SHE:000969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	13.77	14.00	13.62	13.77	13.77	0.07%	44,714,166
Jul 21, 2025	13.75	13.82	13.63	13.76	13.76	0.22%	40,309,630
Jul 18, 2025	13.69	13.79	13.59	13.73	13.73	-0.51%	56,997,391
Jul 17, 2025	13.40	13.96	13.18	13.80	13.80	5.50%	95,170,144
Jul 16, 2025	13.01	13.17	12.95	13.08	13.08	0.15%	26,839,045
Jul 15, 2025	12.93	13.26	12.87	13.06	13.06	0.77%	34,225,948
Jul 14, 2025	13.25	13.26	12.93	12.96	12.96	-0.69%	35,233,835
Jul 11, 2025	12.69	13.10	12.62	13.05	13.05	3.82%	62,002,604
Jul 10, 2025	12.51	12.62	12.49	12.57	12.57	0.16%	17,039,438
Jul 9, 2025	12.66	12.85	12.54	12.55	12.55	-1.10%	25,895,705
Jul 8, 2025	12.63	12.72	12.56	12.69	12.69	0.48%	17,747,773
Jul 7, 2025	12.56	12.70	12.51	12.63	12.63	0.48%	14,678,808
Jul 4, 2025	12.60	12.74	12.54	12.57	12.57	-0.95%	18,256,298
Jul 3, 2025	12.75	12.85	12.53	12.69	12.69	-0.78%	24,026,801
Jul 2, 2025	13.16	13.16	12.75	12.79	12.79	-2.14%	28,887,600
Jul 1, 2025	12.90	13.19	12.88	13.07	13.07	1.48%	42,797,128
Jun 30, 2025	12.74	12.90	12.67	12.88	12.88	1.10%	26,512,446
Jun 27, 2025	12.77	12.92	12.73	12.74	12.74	0.39%	21,410,682
Jun 26, 2025	12.86	12.90	12.66	12.69	12.69	-1.32%	25,016,092
Jun 25, 2025	12.80	12.94	12.72	12.86	12.86	0.47%	26,052,730
Jun 24, 2025	12.55	12.86	12.49	12.80	12.80	2.89%	26,069,799
Jun 23, 2025	12.20	12.48	12.15	12.44	12.44	1.30%	16,484,400
Jun 20, 2025	12.28	12.45	12.26	12.28	12.28	-0.65%	14,656,300
Jun 19, 2025	12.87	12.91	12.31	12.36	12.36	-3.89%	34,488,951
Jun 18, 2025	13.00	13.05	12.78	12.86	12.86	-1.91%	24,192,288
Jun 17, 2025	13.37	13.41	13.02	13.11	12.91	-2.09%	34,668,807
Jun 16, 2025	13.22	13.48	13.09	13.39	13.19	1.75%	38,747,224