SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	24.34	24.34	21.49	22.05	22.05	-1.47%	29,284,880
Oct 22, 2025	20.96	22.45	20.90	22.38	22.38	-1.80%	45,807,618
Oct 21, 2025	23.30	23.42	22.75	22.79	22.79	-0.26%	31,368,772
Oct 20, 2025	23.31	23.61	22.73	22.85	22.85	-4.63%	48,092,948
Oct 17, 2025	24.34	24.59	23.77	23.96	23.96	0.71%	40,115,690
Oct 16, 2025	24.35	24.64	23.64	23.79	23.79	-1.69%	32,408,901
Oct 15, 2025	24.14	24.78	23.54	24.20	24.20	1.64%	44,915,363
Oct 14, 2025	25.60	25.89	23.51	23.81	23.81	-3.53%	56,917,791
Oct 13, 2025	23.70	24.95	23.37	24.68	24.68	4.93%	52,507,881
Oct 10, 2025	23.86	23.88	23.32	23.52	23.52	-3.92%	41,540,327
Oct 9, 2025	24.88	24.88	24.05	24.48	24.48	7.23%	63,834,385
Sep 30, 2025	22.65	23.02	22.36	22.83	22.83	2.28%	48,772,790
Sep 29, 2025	21.27	22.45	21.08	22.32	22.32	5.98%	52,596,350
Sep 26, 2025	21.08	21.43	20.96	21.06	21.06	-0.47%	22,062,233
Sep 25, 2025	21.56	21.68	21.00	21.16	21.16	-2.71%	30,828,692
Sep 24, 2025	21.46	21.80	21.12	21.75	21.75	1.35%	31,689,238
Sep 23, 2025	21.23	21.88	21.01	21.46	21.46	2.43%	47,104,624
Sep 22, 2025	20.76	20.98	20.33	20.95	20.95	3.41%	40,681,526
Sep 19, 2025	20.37	20.49	20.10	20.26	20.26	-0.49%	28,840,730
Sep 18, 2025	20.69	20.92	20.15	20.36	20.36	-3.19%	44,955,435
Sep 17, 2025	21.16	21.40	20.88	21.03	21.03	-1.36%	38,187,220
Sep 16, 2025	21.53	21.65	20.98	21.32	21.32	1.52%	46,859,070
Sep 15, 2025	21.10	21.23	20.86	21.00	21.00	-1.55%	29,911,670
Sep 12, 2025	21.27	21.66	21.11	21.33	21.33	0.28%	36,059,080
Sep 11, 2025	21.10	21.31	20.78	21.27	21.27	0.85%	39,390,569
Sep 10, 2025	21.21	21.33	20.84	21.09	21.09	-3.26%	45,810,312
Sep 9, 2025	21.14	22.20	21.07	21.80	21.80	5.06%	68,931,667
Sep 8, 2025	21.22	21.40	20.45	20.75	20.75	-0.77%	34,982,418
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