SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.65	13.84	12.60	13.49	13.49	7.23%	59,483,527
Dec 4, 2025	12.69	12.75	12.51	12.58	12.58	-0.94%	10,765,115
Dec 3, 2025	12.88	12.93	12.66	12.70	12.70	0.24%	13,926,270
Dec 2, 2025	12.74	12.74	12.61	12.67	12.67	-0.94%	8,674,070
Dec 1, 2025	12.61	12.85	12.59	12.79	12.79	2.08%	17,005,230
Nov 28, 2025	12.48	12.54	12.43	12.53	12.53	0.48%	8,402,648
Nov 27, 2025	12.56	12.68	12.44	12.47	12.47	-0.56%	7,962,630
Nov 26, 2025	12.66	12.70	12.50	12.54	12.54	-0.71%	9,031,913
Nov 25, 2025	12.58	12.77	12.53	12.63	12.63	0.48%	10,637,143
Nov 24, 2025	12.37	12.60	12.27	12.57	12.57	1.86%	12,839,820
Nov 21, 2025	12.74	12.75	12.31	12.34	12.34	-4.04%	19,079,160
Nov 20, 2025	12.95	13.09	12.85	12.86	12.86	-0.62%	10,396,908
Nov 19, 2025	12.86	13.00	12.77	12.94	12.94	0.31%	14,850,510
Nov 18, 2025	13.25	13.29	12.84	12.90	12.90	-3.30%	26,220,520
Nov 17, 2025	13.55	13.56	13.32	13.34	13.34	-1.91%	19,483,140
Nov 14, 2025	13.72	13.82	13.60	13.60	13.60	-1.45%	17,636,100
Nov 13, 2025	13.65	13.85	13.57	13.80	13.80	0.07%	22,524,850
Nov 12, 2025	13.63	13.88	13.61	13.79	13.79	1.70%	31,333,670
Nov 11, 2025	13.49	13.60	13.47	13.56	13.56	0.44%	16,306,450
Nov 10, 2025	13.49	13.55	13.35	13.50	13.50	0.45%	16,826,610
Nov 7, 2025	13.40	13.53	13.36	13.44	13.44	-0.52%	14,612,750
Nov 6, 2025	13.49	13.55	13.43	13.51	13.51	0.15%	18,170,370
Nov 5, 2025	13.41	13.53	13.35	13.49	13.49	-0.30%	14,334,380
Nov 4, 2025	13.60	13.71	13.45	13.53	13.53	-0.88%	16,555,790
Nov 3, 2025	13.85	13.90	13.59	13.65	13.65	-1.87%	26,729,780
Oct 31, 2025	14.14	14.14	13.87	13.91	13.91	-2.59%	27,573,110
Oct 30, 2025	14.07	14.37	13.88	14.28	14.28	1.49%	43,296,160
Oct 29, 2025	13.85	14.09	13.78	14.07	14.07	1.59%	22,082,120
Oct 28, 2025	14.00	14.00	13.75	13.85	13.85	-1.00%	21,330,450
Oct 27, 2025	13.95	14.18	13.94	13.99	13.99	0.87%	28,236,180
Oct 24, 2025	13.79	13.90	13.73	13.87	13.87	1.61%	21,037,710
Oct 23, 2025	13.75	13.80	13.40	13.65	13.65	-0.73%	20,834,750
Oct 22, 2025	13.90	13.91	13.60	13.75	13.75	-1.43%	23,102,730
Oct 21, 2025	13.88	13.97	13.69	13.95	13.95	0.94%	21,052,710
Oct 20, 2025	13.88	14.00	13.70	13.82	13.82	-0.07%	24,971,060
Oct 17, 2025	14.27	14.60	13.81	13.83	13.83	-3.15%	35,289,270
Oct 16, 2025	14.58	14.58	14.21	14.28	14.28	-3.38%	42,649,650
Oct 15, 2025	14.89	15.28	14.74	14.78	14.78	0.61%	70,830,790
Oct 14, 2025	15.48	15.49	14.58	14.69	14.69	-4.92%	88,929,040
Oct 13, 2025	14.51	15.60	14.50	15.45	15.45	6.99%	116,607,100
Oct 10, 2025	15.00	15.00	14.35	14.44	14.44	-2.56%	55,544,390
Oct 9, 2025	14.26	14.82	14.17	14.82	14.82	4.59%	73,655,290
Sep 30, 2025	14.02	14.28	13.94	14.17	14.17	1.21%	29,963,450
Sep 29, 2025	13.85	14.08	13.68	14.00	14.00	1.16%	26,255,300
Sep 26, 2025	14.18	14.44	13.80	13.84	13.84	-1.35%	35,679,890
Sep 25, 2025	13.66	14.24	13.57	14.03	14.03	2.78%	45,631,280
Sep 24, 2025	13.49	13.66	13.37	13.65	13.65	0.66%	26,769,870
Sep 23, 2025	14.00	14.22	13.31	13.56	13.56	-3.14%	37,343,140
Sep 22, 2025	13.92	14.06	13.71	14.00	14.00	0.36%	27,174,530
Sep 19, 2025	13.96	14.15	13.83	13.95	13.95	-0.07%	28,248,840