SHE:001225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	32.00	37.03	32.00	34.13	34.13	-1.39%	6,566,280
Nov 2, 2026	31.15	34.61	28.89	34.61	34.61	10.01%	6,106,400
Oct 30, 2026	32.00	36.01	31.41	31.46	31.46	-4.43%	6,917,760
Oct 29, 2026	29.90	32.92	29.90	32.92	32.92	9.99%	7,190,260
Oct 28, 2026	29.65	31.45	27.79	29.93	29.93	0.94%	3,645,040
Oct 27, 2026	31.20	32.15	29.60	29.65	29.65	-4.60%	4,257,827
Oct 26, 2026	27.63	31.08	27.45	31.08	31.08	10.02%	3,951,120
Oct 23, 2026	27.66	28.43	26.21	28.25	28.25	-0.84%	3,178,060
Oct 22, 2026	28.00	29.07	27.10	28.49	28.49	1.28%	3,503,940
Oct 21, 2026	28.85	29.06	28.09	28.13	28.13	-2.93%	2,818,706
Oct 20, 2026	28.94	30.49	28.94	28.98	28.98	-7.09%	4,613,690
Oct 19, 2026	32.38	33.00	31.19	31.19	31.19	-9.99%	3,087,190
Oct 16, 2026	37.36	37.36	34.65	34.65	34.65	-10.00%	7,819,780
Oct 15, 2026	36.09	38.50	36.09	38.50	38.50	10.00%	5,900,540
Oct 14, 2026	33.80	35.90	31.71	35.00	35.00	3.21%	5,555,456
Oct 13, 2026	34.56	35.70	33.24	33.91	33.91	-1.48%	2,427,960
Oct 12, 2026	33.50	34.50	32.50	34.42	34.42	3.30%	2,003,280
Oct 9, 2026	34.74	35.50	31.61	33.32	33.32	-3.70%	3,309,920
Oct 8, 2026	33.90	35.71	33.28	34.60	34.60	2.06%	2,401,540
Sep 30, 2026	33.35	36.50	33.35	33.90	33.90	1.65%	2,777,080
Sep 29, 2026	34.64	35.14	33.12	33.35	33.35	-0.30%	1,329,940
Sep 28, 2026	35.64	36.31	33.30	33.45	33.45	-3.32%	1,703,468
Sep 24, 2026	36.66	37.07	34.51	34.60	34.60	-6.56%	1,988,220
Sep 23, 2026	36.37	37.80	36.37	37.03	37.03	1.81%	2,300,460
Sep 22, 2026	35.76	36.50	35.36	36.37	36.37	1.70%	1,939,139
Sep 21, 2026	33.41	36.05	33.19	35.76	35.76	7.15%	2,371,459
Sep 18, 2026	34.36	34.83	33.22	33.38	33.38	-2.28%	2,114,629
Sep 17, 2026	32.50	34.92	32.46	34.16	34.16	5.12%	2,078,929
Sep 16, 2026	30.99	32.83	30.37	32.49	32.49	4.86%	1,974,209
Sep 15, 2026	31.74	33.41	30.90	30.99	30.99	-0.50%	1,884,007
Sep 14, 2026	31.73	32.12	30.89	31.14	31.14	-1.82%	989,547
Sep 11, 2026	33.15	33.16	31.19	31.72	31.72	-4.29%	1,125,039
Sep 10, 2026	33.19	33.71	32.86	33.14	33.14	-1.26%	865,507
Sep 9, 2026	33.66	34.20	32.71	33.56	33.56	-1.14%	1,486,519
Sep 8, 2026	34.10	34.20	33.33	33.95	33.95	-0.34%	988,819
Sep 7, 2026	33.91	34.35	32.68	34.06	34.06	0.65%	1,734,459
Sep 4, 2026	33.49	35.64	33.45	33.84	33.84	1.46%	2,085,719
Sep 3, 2026	33.34	33.85	33.07	33.36	33.36	0.21%	750,679
Sep 2, 2026	33.21	33.77	32.91	33.29	33.29	-0.43%	1,096,059
Sep 1, 2026	33.74	34.16	33.05	33.43	33.43	-0.64%	1,152,199
Aug 31, 2026	33.11	33.77	32.61	33.64	33.64	0.53%	1,434,019
Aug 28, 2026	33.51	33.66	32.43	33.46	33.46	-0.53%	1,601,739
Aug 27, 2026	33.57	34.14	33.36	33.64	33.64	-0.59%	1,954,259
Aug 26, 2026	35.00	35.39	33.79	33.84	33.84	-4.32%	2,576,839
Aug 25, 2026	32.93	35.83	32.61	35.37	35.37	7.61%	3,195,779
Aug 24, 2026	34.13	34.54	32.23	32.87	32.87	-1.90%	2,450,209
Aug 21, 2026	33.26	33.71	31.44	33.51	33.51	0.73%	4,491,479
Aug 20, 2026	30.72	33.71	30.72	33.26	33.26	8.55%	5,318,949
Aug 19, 2026	32.14	32.50	30.61	30.64	30.64	-5.94%	1,811,319
Aug 18, 2026	32.04	32.93	31.78	32.58	32.58	1.69%	1,829,939