SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	20.35	20.91	20.25	20.91	20.91	2.75%	28,843,287
Sep 4, 2025	20.88	21.05	20.15	20.35	20.35	-1.88%	39,491,997
Sep 3, 2025	21.24	21.63	20.44	20.74	20.74	0.48%	43,435,162
Sep 2, 2025	21.24	21.29	20.48	20.64	20.64	-1.10%	53,031,192
Sep 1, 2025	20.03	20.97	19.87	20.87	20.87	6.32%	65,109,078
Aug 29, 2025	19.19	19.88	19.10	19.63	19.63	3.32%	50,856,089
Aug 28, 2025	18.85	19.22	18.56	19.00	19.00	0.85%	24,589,671
Aug 27, 2025	19.29	19.29	18.81	18.84	18.84	-1.57%	31,339,535
Aug 26, 2025	18.96	19.23	18.84	19.14	19.14	1.16%	36,410,436
Aug 25, 2025	18.50	18.94	18.49	18.92	18.92	3.73%	59,553,614
Aug 22, 2025	18.25	18.31	18.13	18.24	18.24	-0.11%	22,351,970
Aug 21, 2025	18.45	18.50	18.17	18.26	18.26	-0.60%	31,702,194
Aug 20, 2025	17.97	18.38	17.91	18.37	18.37	1.72%	37,759,735
Aug 19, 2025	18.08	18.12	17.95	18.06	18.06	-0.22%	33,074,349
Aug 18, 2025	18.15	18.18	18.00	18.10	18.10	-0.28%	42,201,024
Aug 15, 2025	18.07	18.22	18.01	18.15	18.15	-0.33%	28,847,180
Aug 14, 2025	18.53	18.58	18.15	18.21	18.21	-1.30%	28,678,746
Aug 13, 2025	18.37	18.53	18.33	18.45	18.45	0.22%	24,415,475
Aug 12, 2025	18.36	18.65	18.35	18.41	18.41	-0.16%	25,536,563
Aug 11, 2025	18.58	18.58	18.11	18.44	18.44	-2.54%	32,293,442
Aug 8, 2025	18.94	19.19	18.84	18.92	18.92	0.37%	36,998,313
Aug 7, 2025	18.79	18.89	18.56	18.85	18.85	0.32%	28,933,080
Aug 6, 2025	18.57	18.81	18.52	18.79	18.79	1.40%	25,864,986
Aug 5, 2025	18.90	18.94	18.52	18.53	18.53	-1.54%	28,651,020
Aug 4, 2025	18.32	18.87	18.32	18.82	18.82	4.50%	55,493,494
Aug 1, 2025	17.85	18.16	17.85	18.01	18.01	0.56%	13,086,963
Jul 31, 2025	18.28	18.28	17.85	17.91	17.91	-3.14%	30,447,869
Jul 30, 2025	18.37	18.58	18.36	18.49	18.49	0.71%	25,892,425
Jul 29, 2025	18.25	18.39	18.13	18.36	18.36	-0.33%	24,034,920
Jul 28, 2025	18.73	18.75	18.29	18.42	18.42	-2.07%	35,434,904
Jul 25, 2025	19.03	19.09	18.76	18.81	18.81	-1.52%	26,860,439
Jul 24, 2025	19.35	19.40	18.82	19.10	19.10	-1.90%	51,149,350
Jul 23, 2025	19.95	19.98	19.43	19.47	19.47	-1.37%	20,895,260
Jul 22, 2025	19.47	19.95	19.45	19.74	19.74	2.65%	38,740,076
Jul 21, 2025	19.19	19.35	18.99	19.23	19.23	0.47%	21,955,158
Jul 18, 2025	18.76	19.17	18.75	19.14	19.14	1.97%	21,588,817
Jul 17, 2025	18.85	18.90	18.70	18.77	18.77	-0.48%	16,498,408
Jul 16, 2025	18.84	18.98	18.69	18.86	18.86	-0.26%	19,762,190
Jul 15, 2025	19.07	19.17	18.76	18.91	18.91	-0.94%	34,202,103
Jul 14, 2025	18.98	19.25	18.84	19.09	19.09	1.70%	33,770,692
Jul 11, 2025	18.62	18.82	18.59	18.77	18.77	1.08%	20,619,491
Jul 10, 2025	18.65	18.74	18.53	18.57	18.57	0.11%	13,941,838
Jul 9, 2025	18.75	18.79	18.50	18.55	18.55	-1.70%	21,520,248
Jul 8, 2025	19.02	19.25	18.76	18.87	18.87	-0.16%	21,200,220
Jul 7, 2025	18.70	19.04	18.48	18.90	18.90	-0.11%	17,942,164
Jul 4, 2025	19.12	19.22	18.84	18.92	18.92	-1.97%	25,561,792
Jul 3, 2025	19.33	19.45	19.09	19.30	19.30	-	14,202,140
Jul 2, 2025	19.43	19.73	19.26	19.30	19.30	-1.23%	24,109,891
Jul 1, 2025	19.06	19.59	19.03	19.54	19.54	3.17%	30,628,362
Jun 30, 2025	18.75	19.15	18.70	18.94	18.94	0.37%	26,395,100