SHE:001206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.49	30.62	29.75	30.23	30.23	-0.98%	3,322,826
Dec 4, 2025	31.21	31.29	30.07	30.53	30.53	-2.46%	3,465,739
Dec 3, 2025	31.68	32.00	31.15	31.30	31.30	-1.39%	3,135,092
Dec 2, 2025	31.99	32.82	31.01	31.74	31.74	-0.66%	6,147,632
Dec 1, 2025	30.60	32.00	30.60	31.95	31.95	4.45%	8,688,085
Nov 28, 2025	30.30	30.69	29.30	30.59	30.59	0.43%	5,276,142
Nov 27, 2025	31.16	32.30	30.42	30.46	30.46	-1.42%	5,836,424
Nov 26, 2025	30.70	31.75	30.30	30.90	30.90	-	4,694,332
Nov 25, 2025	31.22	31.94	30.09	30.90	30.90	-0.96%	7,737,832
Nov 24, 2025	32.63	32.93	31.11	31.20	31.20	-5.83%	6,179,224
Nov 21, 2025	32.91	33.89	31.72	33.13	33.13	-1.57%	5,743,732
Nov 20, 2025	33.45	34.64	32.80	33.66	33.66	-1.03%	6,653,230
Nov 19, 2025	32.19	34.87	31.84	34.01	34.01	6.12%	11,323,670
Nov 18, 2025	31.10	32.27	30.81	32.05	32.05	2.30%	5,301,956
Nov 17, 2025	30.88	31.97	30.62	31.33	31.33	1.13%	6,050,980
Nov 14, 2025	31.84	32.25	30.41	30.98	30.98	-3.01%	5,298,916
Nov 13, 2025	32.55	32.86	31.64	31.94	31.94	-2.83%	6,780,569
Nov 12, 2025	32.01	33.24	31.85	32.87	32.87	2.72%	8,305,156
Nov 11, 2025	31.39	33.21	31.20	32.00	32.00	1.68%	13,065,960
Nov 10, 2025	28.61	31.47	28.11	31.47	31.47	10.00%	10,039,450
Nov 7, 2025	29.10	29.91	28.52	28.61	28.61	-1.17%	5,705,780
Nov 6, 2025	28.81	29.27	28.61	28.95	28.95	0.59%	2,628,928
Nov 5, 2025	28.46	29.88	28.37	28.78	28.78	-0.14%	4,505,630
Nov 4, 2025	29.35	29.56	28.44	28.82	28.82	-1.77%	3,930,796
Nov 3, 2025	30.63	30.63	28.88	29.34	29.34	-4.37%	6,617,492
Oct 31, 2025	30.70	31.42	30.50	30.68	30.68	-0.45%	5,779,354
Oct 30, 2025	32.05	32.30	30.42	30.82	30.82	-4.82%	6,335,292
Oct 29, 2025	31.05	33.38	30.47	32.38	32.38	4.32%	7,642,306
Oct 28, 2025	30.80	31.92	30.58	31.04	31.04	-1.80%	6,339,134
Oct 27, 2025	34.00	34.76	31.37	31.61	31.61	-9.30%	12,135,810
Oct 13, 2025	32.40	36.04	32.35	34.85	34.85	1.54%	11,235,830
Oct 10, 2025	31.68	34.32	31.15	34.32	34.32	10.00%	8,042,876
Oct 9, 2025	30.24	31.50	29.55	31.20	31.20	2.70%	4,895,232
Sep 30, 2025	30.49	30.79	30.03	30.38	30.38	-0.36%	2,980,196
Sep 29, 2025	29.30	31.00	28.80	30.49	30.49	5.39%	5,658,202
Sep 26, 2025	29.47	29.80	28.74	28.93	28.93	-1.90%	2,830,242
Sep 25, 2025	29.56	30.80	29.19	29.49	29.49	-1.07%	4,517,255
Sep 24, 2025	28.21	29.93	28.00	29.81	29.81	6.12%	7,297,022
Sep 23, 2025	28.07	28.56	27.10	28.09	28.09	-0.50%	4,767,667
Sep 22, 2025	28.89	28.94	27.84	28.23	28.23	-2.28%	4,739,992
Sep 19, 2025	28.76	29.99	28.50	28.89	28.89	0.45%	6,068,712
Sep 18, 2025	30.20	31.03	28.50	28.76	28.76	-5.52%	8,969,514
Sep 17, 2025	29.90	32.26	29.90	30.44	30.44	0.13%	8,214,202
Sep 16, 2025	28.98	30.93	28.24	30.40	30.40	4.94%	8,219,882
Sep 15, 2025	28.25	29.58	28.03	28.97	28.97	1.58%	6,017,336
Sep 12, 2025	28.00	29.59	27.88	28.52	28.52	0.96%	7,574,128
Sep 11, 2025	27.09	28.42	26.76	28.25	28.25	4.28%	7,773,364
Sep 10, 2025	27.85	27.98	26.92	27.09	27.09	-0.77%	6,661,684
Sep 9, 2025	28.30	28.55	26.97	27.30	27.30	-2.60%	8,217,480
Sep 8, 2025	27.98	28.55	27.81	28.03	28.03	-0.95%	8,695,705