SHE:000997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.70	28.96	28.01	28.02	28.02	-2.37%	19,616,028
Sep 25, 2025	27.60	29.48	27.59	28.70	28.70	4.90%	43,987,080
Sep 24, 2025	26.65	27.37	26.55	27.36	27.36	1.86%	14,761,009
Sep 23, 2025	27.84	27.90	26.21	26.86	26.86	-4.07%	24,113,434
Sep 22, 2025	27.58	28.05	27.49	28.00	28.00	1.52%	12,718,476
Sep 19, 2025	27.76	28.19	27.56	27.58	27.58	-0.61%	11,426,683
Sep 18, 2025	28.88	29.07	27.41	27.75	27.75	-4.05%	22,974,725
Sep 17, 2025	28.30	29.28	28.15	28.92	28.92	1.80%	23,001,679
Sep 16, 2025	27.47	28.47	27.10	28.41	28.41	3.65%	23,785,288
Sep 15, 2025	27.45	27.51	26.91	27.41	27.41	0.48%	14,781,819
Sep 12, 2025	28.06	28.07	27.22	27.28	27.28	-2.05%	15,922,269
Sep 11, 2025	27.45	27.87	26.94	27.85	27.85	1.38%	16,069,505
Sep 10, 2025	27.69	28.10	27.41	27.47	27.47	0.11%	9,555,527
Sep 9, 2025	27.84	28.15	27.34	27.44	27.44	-1.26%	11,851,369
Sep 8, 2025	27.10	27.87	26.94	27.79	27.79	2.06%	13,755,410
Sep 5, 2025	26.90	27.35	26.68	27.23	27.23	1.38%	14,701,309
Sep 4, 2025	27.36	27.37	26.52	26.86	26.86	-1.83%	16,560,151
Sep 3, 2025	28.30	28.32	27.20	27.36	27.36	-3.08%	17,197,581
Sep 2, 2025	29.35	29.35	27.97	28.23	28.23	-4.04%	29,093,538
Sep 1, 2025	28.81	30.40	28.70	29.42	29.42	2.15%	31,998,607
Aug 29, 2025	29.19	29.35	28.73	28.80	28.80	-1.23%	21,514,367
Aug 28, 2025	29.30	29.36	28.00	29.16	29.16	-0.72%	34,557,238
Aug 27, 2025	30.18	30.35	29.37	29.37	29.37	-2.43%	30,976,011
Aug 26, 2025	30.21	30.54	29.50	30.10	30.10	-1.95%	31,679,019
Aug 25, 2025	30.61	30.99	30.20	30.70	30.70	0.69%	30,706,069
Aug 22, 2025	30.51	30.68	29.75	30.49	30.49	-0.62%	32,806,454
Aug 21, 2025	30.01	31.49	30.01	30.68	30.68	4.75%	54,085,770
Aug 20, 2025	28.92	29.44	28.70	29.29	29.29	0.83%	20,733,604
Aug 19, 2025	29.28	29.74	29.01	29.05	29.05	-0.85%	26,325,441
Aug 18, 2025	29.22	29.62	28.60	29.30	29.30	-1.48%	45,080,150
Aug 15, 2025	29.56	29.75	29.20	29.74	29.74	0.03%	18,391,639
Aug 14, 2025	29.83	30.28	29.26	29.73	29.73	-1.29%	25,686,194
Aug 13, 2025	30.10	30.18	29.86	30.12	30.12	0.37%	16,054,960
Aug 12, 2025	29.22	30.14	29.09	30.01	30.01	2.74%	23,162,170
Aug 11, 2025	29.01	29.28	28.92	29.21	29.21	0.62%	11,143,628
Aug 8, 2025	29.25	29.29	28.91	29.03	29.03	-1.02%	11,940,149
Aug 7, 2025	29.60	29.86	29.31	29.33	29.33	-1.01%	13,267,678
Aug 6, 2025	29.39	29.84	29.35	29.63	29.63	0.37%	12,408,942
Aug 5, 2025	29.69	29.80	29.22	29.52	29.52	-0.54%	11,818,571
Aug 4, 2025	29.22	29.86	29.16	29.68	29.68	0.27%	12,808,461
Aug 1, 2025	29.69	29.85	29.04	29.60	29.60	-0.57%	21,044,324
Jul 31, 2025	30.10	30.39	29.60	29.77	29.77	-1.75%	18,518,899
Jul 30, 2025	30.79	30.80	29.82	30.30	30.30	-1.59%	24,676,073
Jul 29, 2025	31.37	31.38	30.51	30.79	30.79	-2.16%	28,968,889
Jul 28, 2025	31.44	31.58	30.70	31.47	31.47	-0.73%	21,333,817
Jul 25, 2025	32.33	32.57	31.66	31.70	31.70	-1.95%	24,165,772
Jul 24, 2025	32.02	33.41	32.02	32.33	32.33	1.03%	22,679,831
Jul 23, 2025	32.60	32.60	31.93	32.00	32.00	-2.65%	18,224,467
Jul 22, 2025	31.99	33.18	31.99	32.87	32.87	3.99%	30,263,529
Jul 21, 2025	32.08	32.08	30.72	31.61	31.61	-2.08%	29,301,830