SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.99	14.30	13.91	14.27	14.27	2.15%	41,821,726
Sep 4, 2025	14.21	14.73	13.62	13.97	13.97	-1.83%	57,700,617
Sep 3, 2025	14.83	14.90	14.14	14.23	14.23	-4.05%	53,539,872
Sep 2, 2025	15.37	15.38	14.56	14.83	14.83	-3.83%	77,257,265
Sep 1, 2025	16.01	16.04	15.36	15.42	15.42	-2.71%	75,334,456
Aug 29, 2025	15.88	16.25	15.60	15.85	15.85	0.25%	115,369,673
Aug 28, 2025	15.25	16.08	15.20	15.81	15.81	3.13%	109,411,140
Aug 27, 2025	15.23	16.06	15.12	15.33	15.33	0.66%	106,876,430
Aug 26, 2025	15.72	15.72	15.20	15.23	15.23	-3.06%	79,921,461
Aug 25, 2025	15.35	16.24	15.35	15.71	15.71	3.70%	134,530,157
Aug 22, 2025	14.90	15.44	14.83	15.15	15.15	1.00%	84,378,376
Aug 21, 2025	15.40	15.98	14.90	15.00	15.00	-3.54%	114,029,915
Aug 20, 2025	15.17	15.70	14.99	15.55	15.55	2.50%	112,707,675
Aug 19, 2025	15.01	15.42	14.95	15.17	15.17	0.46%	121,203,138
Aug 18, 2025	15.07	15.32	14.80	15.10	15.10	-0.07%	192,327,638
Aug 15, 2025	13.65	15.11	13.64	15.11	15.11	9.97%	202,181,770
Aug 14, 2025	13.98	14.02	13.67	13.74	13.74	-1.86%	56,468,619
Aug 13, 2025	13.65	14.11	13.60	14.00	14.00	2.64%	70,339,896
Aug 12, 2025	13.94	13.95	13.58	13.64	13.64	-2.22%	50,026,858
Aug 11, 2025	14.08	14.12	13.76	13.95	13.95	-0.99%	59,698,381
Aug 8, 2025	13.93	14.35	13.78	14.09	14.09	0.36%	90,954,432
Aug 7, 2025	13.47	14.37	13.16	14.04	14.04	4.23%	110,804,418
Aug 6, 2025	13.36	13.56	13.22	13.47	13.47	1.51%	50,781,094
Aug 5, 2025	13.22	13.37	13.13	13.27	13.27	1.22%	45,942,423
Aug 4, 2025	13.07	13.23	12.98	13.11	13.11	0.15%	36,705,768
Aug 1, 2025	13.24	13.30	13.03	13.09	13.09	-0.98%	34,027,069
Jul 31, 2025	13.39	13.48	13.12	13.22	13.22	-1.64%	43,921,410
Jul 30, 2025	14.00	14.04	13.22	13.44	13.44	-3.31%	66,786,825
Jul 29, 2025	14.11	14.17	13.75	13.90	13.90	-1.91%	71,793,114
Jul 28, 2025	14.13	14.32	13.90	14.17	14.17	0.28%	102,118,307
Jul 25, 2025	14.32	14.50	13.95	14.13	14.13	1.44%	188,479,425
Jul 24, 2025	12.62	13.93	12.62	13.93	13.93	10.03%	60,273,670
Jul 23, 2025	12.56	12.89	12.38	12.66	12.66	0.40%	54,210,689
Jul 22, 2025	12.58	12.82	12.54	12.61	12.61	-0.71%	48,405,122
Jul 21, 2025	12.53	12.85	12.45	12.70	12.70	1.68%	57,151,727
Jul 18, 2025	12.30	12.72	12.26	12.49	12.49	1.54%	55,852,020
Jul 17, 2025	12.19	12.42	12.10	12.30	12.30	0.24%	29,532,105
Jul 16, 2025	12.35	12.45	12.18	12.27	12.27	0.16%	33,082,832
Jul 15, 2025	12.40	12.80	12.23	12.25	12.25	-1.37%	59,253,167
Jul 14, 2025	12.69	12.82	12.38	12.42	12.42	-2.13%	69,024,228
Jul 11, 2025	12.50	12.93	12.29	12.69	12.69	3.25%	108,566,012
Jul 10, 2025	12.00	12.30	11.76	12.29	12.29	5.22%	89,652,653
Jul 9, 2025	11.88	11.98	11.63	11.68	11.68	-2.01%	31,171,927
Jul 8, 2025	11.49	11.95	11.45	11.92	11.92	3.56%	45,209,850
Jul 7, 2025	11.42	11.58	11.40	11.51	11.51	0.26%	15,816,326
Jul 4, 2025	11.57	11.62	11.40	11.48	11.48	-1.29%	21,746,415
Jul 3, 2025	11.63	11.69	11.50	11.63	11.63	0.17%	22,138,903
Jul 2, 2025	11.70	11.73	11.55	11.61	11.61	-1.19%	22,235,606
Jul 1, 2025	11.77	11.78	11.56	11.75	11.75	-0.17%	30,670,067
Jun 30, 2025	11.63	11.86	11.51	11.77	11.77	2.35%	46,327,946