SHE:000999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	29.34	29.48	29.10	29.46	29.46	0.72%	8,998,296
Sep 4, 2025	29.60	29.65	29.18	29.25	29.25	-1.15%	12,828,067
Sep 3, 2025	29.98	29.98	29.57	29.59	29.59	-1.30%	12,225,350
Sep 2, 2025	30.15	30.27	29.88	29.98	29.98	-0.56%	14,819,849
Sep 1, 2025	30.44	30.48	30.11	30.15	30.15	-0.92%	14,993,018
Aug 29, 2025	30.18	30.48	30.10	30.43	30.43	0.76%	15,092,961
Aug 28, 2025	30.30	30.40	29.86	30.20	30.20	-0.33%	20,182,362
Aug 27, 2025	30.72	30.86	30.29	30.30	30.30	-1.56%	20,470,620
Aug 26, 2025	30.90	31.05	30.76	30.78	30.78	-0.48%	17,908,871
Aug 25, 2025	30.78	30.96	30.68	30.93	30.93	0.65%	20,206,331
Aug 22, 2025	30.75	30.78	30.53	30.73	30.73	0.03%	14,831,961
Aug 21, 2025	30.40	30.91	30.39	30.72	30.72	1.19%	22,021,115
Aug 20, 2025	30.23	30.36	30.13	30.36	30.36	0.30%	15,624,850
Aug 19, 2025	30.30	30.44	30.20	30.27	30.27	-0.16%	19,494,360
Aug 18, 2025	30.43	30.45	30.01	30.32	30.32	-2.85%	49,904,914
Aug 15, 2025	31.05	31.23	30.84	31.21	31.21	0.06%	15,648,592
Aug 14, 2025	31.50	31.68	31.13	31.19	31.19	-1.14%	14,213,590
Aug 13, 2025	31.67	31.71	31.40	31.55	31.55	-0.38%	15,326,168
Aug 12, 2025	31.77	32.06	31.55	31.67	31.67	-0.38%	15,471,564
Aug 11, 2025	31.66	31.97	31.51	31.79	31.79	0.41%	10,751,659
Aug 8, 2025	31.64	31.82	31.51	31.66	31.66	0.09%	9,004,857
Aug 7, 2025	31.87	31.88	31.59	31.63	31.63	-0.75%	12,736,913
Aug 6, 2025	32.19	32.25	31.76	31.87	31.87	-0.90%	15,508,142
Aug 5, 2025	32.09	32.28	31.82	32.16	32.16	0.12%	14,306,620
Aug 4, 2025	31.81	32.35	31.49	32.12	32.12	2.07%	23,458,478
Aug 1, 2025	31.30	32.20	31.21	31.47	31.47	0.45%	16,735,276
Jul 31, 2025	31.92	31.93	31.26	31.33	31.33	-2.22%	18,151,786
Jul 30, 2025	31.55	32.59	31.51	32.04	32.04	1.33%	27,436,843
Jul 29, 2025	31.76	31.76	31.33	31.62	31.62	0.09%	9,910,569
Jul 28, 2025	31.73	31.88	31.47	31.59	31.59	-0.25%	10,405,895
Jul 25, 2025	31.86	32.14	31.62	31.67	31.67	-0.47%	10,823,507
Jul 24, 2025	31.62	31.88	31.45	31.82	31.82	0.70%	10,383,068
Jul 23, 2025	31.70	31.88	31.50	31.60	31.60	-0.28%	8,728,194
Jul 22, 2025	31.48	31.85	31.45	31.69	31.69	0.54%	10,847,535
Jul 21, 2025	31.44	31.59	31.18	31.52	31.52	0.13%	9,795,172
Jul 18, 2025	31.55	31.63	31.31	31.48	31.48	-0.25%	8,896,903
Jul 17, 2025	30.88	31.95	30.81	31.56	31.56	2.20%	21,326,965
Jul 16, 2025	30.67	30.96	30.50	30.88	30.88	0.85%	13,113,966
Jul 15, 2025	31.13	31.19	30.42	30.62	30.62	-1.61%	15,103,597
Jul 14, 2025	31.30	31.45	31.11	31.12	31.12	-0.32%	9,455,031
Jul 11, 2025	31.17	31.57	31.12	31.22	31.22	0.19%	12,611,456
Jul 10, 2025	31.09	31.19	31.01	31.16	31.16	0.10%	5,692,096
Jul 9, 2025	31.11	31.31	31.00	31.13	31.13	0.06%	7,207,215
Jul 8, 2025	31.06	31.24	30.97	31.11	31.11	0.16%	5,848,623
Jul 7, 2025	31.06	31.21	30.93	31.06	31.06	0.06%	4,705,708
Jul 4, 2025	31.19	31.23	30.97	31.04	31.04	-0.51%	6,066,994
Jul 3, 2025	30.88	31.28	30.82	31.20	31.20	1.00%	7,772,159
Jul 2, 2025	31.20	31.25	30.81	30.89	30.89	-0.99%	11,278,162
Jul 1, 2025	31.34	31.39	31.07	31.20	31.20	-0.26%	8,824,093
Jun 30, 2025	31.58	31.58	31.26	31.28	31.28	-0.89%	7,963,686