SHE:000999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	28.41	28.55	28.01	28.39	28.39	0.11%	10,183,082
Oct 17, 2025	28.77	28.78	28.33	28.36	28.36	-2.41%	9,222,761
Oct 16, 2025	29.31	29.38	28.83	29.06	28.61	-0.89%	13,929,649
Oct 15, 2025	28.99	29.34	28.90	29.32	28.87	0.96%	11,612,596
Oct 14, 2025	28.91	29.22	28.70	29.04	28.59	0.45%	11,815,726
Oct 13, 2025	28.70	29.03	28.56	28.91	28.46	-0.48%	11,438,149
Oct 10, 2025	28.23	29.28	28.17	29.05	28.60	2.69%	19,891,207
Oct 9, 2025	27.97	28.29	27.79	28.29	27.85	0.71%	11,835,619
Sep 30, 2025	28.27	28.30	27.95	28.09	27.66	-0.46%	9,142,785
Sep 29, 2025	28.40	28.40	28.08	28.22	27.78	-0.60%	8,493,659
Sep 26, 2025	27.90	28.45	27.73	28.39	27.95	1.50%	13,364,285
Sep 25, 2025	28.19	28.30	27.91	27.97	27.54	-0.78%	9,823,041
Sep 24, 2025	28.09	28.31	28.06	28.19	27.75	0.36%	8,855,957
Sep 23, 2025	28.57	28.59	27.96	28.09	27.66	-1.54%	13,592,256
Sep 22, 2025	28.75	28.77	28.51	28.53	28.09	-0.80%	8,344,697
Sep 19, 2025	29.06	29.06	28.65	28.76	28.31	-1.61%	16,047,567
Sep 18, 2025	28.97	29.45	28.83	29.23	28.78	1.07%	18,627,608
Sep 17, 2025	29.09	29.20	28.90	28.92	28.47	-0.62%	16,452,833
Sep 16, 2025	29.35	29.36	29.00	29.10	28.65	-0.68%	11,932,982
Sep 15, 2025	29.50	29.53	29.27	29.30	28.85	-0.68%	9,066,840
Sep 12, 2025	29.70	29.80	29.50	29.50	29.04	-0.67%	9,820,039
Sep 11, 2025	29.45	29.73	29.40	29.70	29.24	0.58%	9,058,253
Sep 10, 2025	29.72	29.80	29.44	29.53	29.07	-0.57%	8,479,536
Sep 9, 2025	29.70	29.90	29.56	29.70	29.24	0.07%	10,004,951
Sep 8, 2025	29.47	29.68	29.40	29.68	29.22	0.75%	9,773,903
Sep 5, 2025	29.34	29.48	29.10	29.46	29.00	0.72%	8,998,296
Sep 4, 2025	29.60	29.65	29.18	29.25	28.80	-1.15%	12,828,067
Sep 3, 2025	29.98	29.98	29.57	29.59	29.13	-1.30%	12,225,350
Sep 2, 2025	30.15	30.27	29.88	29.98	29.52	-0.56%	14,819,849
Sep 1, 2025	30.44	30.48	30.11	30.15	29.68	-0.92%	14,993,018
Aug 29, 2025	30.18	30.48	30.10	30.43	29.96	0.76%	15,092,961
Aug 28, 2025	30.30	30.40	29.86	30.20	29.73	-0.33%	20,182,362
Aug 27, 2025	30.72	30.86	30.29	30.30	29.83	-1.56%	20,470,620
Aug 26, 2025	30.90	31.05	30.76	30.78	30.30	-0.48%	17,908,871
Aug 25, 2025	30.78	30.96	30.68	30.93	30.45	0.65%	20,206,331
Aug 22, 2025	30.75	30.78	30.53	30.73	30.25	0.03%	14,831,961
Aug 21, 2025	30.40	30.91	30.39	30.72	30.24	1.19%	22,021,115
Aug 20, 2025	30.23	30.36	30.13	30.36	29.89	0.30%	15,624,850
Aug 19, 2025	30.30	30.44	30.20	30.27	29.80	-0.16%	19,494,360
Aug 18, 2025	30.43	30.45	30.01	30.32	29.85	-2.85%	49,904,914
Aug 15, 2025	31.05	31.23	30.84	31.21	30.73	0.06%	15,648,592
Aug 14, 2025	31.50	31.68	31.13	31.19	30.71	-1.14%	14,213,590
Aug 13, 2025	31.67	31.71	31.40	31.55	31.06	-0.38%	15,326,168
Aug 12, 2025	31.77	32.06	31.55	31.67	31.18	-0.38%	15,471,564
Aug 11, 2025	31.66	31.97	31.51	31.79	31.30	0.41%	10,751,659
Aug 8, 2025	31.64	31.82	31.51	31.66	31.17	0.09%	9,004,857
Aug 7, 2025	31.87	31.88	31.59	31.63	31.14	-0.75%	12,736,913
Aug 6, 2025	32.19	32.25	31.76	31.87	31.38	-0.90%	15,508,142
Aug 5, 2025	32.09	32.28	31.82	32.16	31.66	0.12%	14,306,620
Aug 4, 2025	31.81	32.35	31.49	32.12	31.62	2.07%	23,458,478