SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	20.09	20.48	20.00	20.29	20.29	0.95%	5,134,507
Sep 25, 2025	20.37	20.37	20.08	20.10	20.10	-1.57%	3,882,000
Sep 24, 2025	20.49	20.59	20.28	20.42	20.42	-0.73%	3,895,903
Sep 23, 2025	20.20	20.65	20.20	20.57	20.57	1.38%	3,489,686
Sep 22, 2025	20.67	20.76	20.21	20.29	20.29	-2.45%	3,809,384
Sep 19, 2025	20.61	20.80	20.50	20.80	20.80	1.12%	2,226,031
Sep 18, 2025	20.89	20.89	20.52	20.57	20.57	-1.58%	3,851,600
Sep 17, 2025	20.81	20.94	20.70	20.90	20.90	0.43%	2,716,500
Sep 16, 2025	20.72	20.88	20.72	20.81	20.81	0.14%	2,523,107
Sep 15, 2025	20.93	20.99	20.65	20.78	20.78	-0.81%	4,053,809
Sep 12, 2025	21.30	21.35	20.88	20.95	20.95	-1.23%	3,898,200
Sep 11, 2025	20.94	21.40	20.91	21.21	21.21	1.29%	5,492,890
Sep 10, 2025	20.93	20.97	20.75	20.94	20.94	0.10%	3,073,700
Sep 9, 2025	20.89	20.97	20.78	20.92	20.92	0.14%	4,036,275
Sep 8, 2025	20.72	20.97	20.67	20.89	20.89	1.06%	5,017,487
Sep 5, 2025	20.43	20.69	20.41	20.67	20.67	0.78%	3,257,088
Sep 4, 2025	20.42	20.57	20.31	20.51	20.51	0.44%	3,177,443
Sep 3, 2025	20.59	20.65	20.34	20.42	20.42	-0.87%	2,827,600
Sep 2, 2025	20.37	20.67	20.33	20.60	20.60	1.08%	3,564,298
Sep 1, 2025	20.80	20.80	20.29	20.38	20.38	-0.68%	6,004,923
Aug 29, 2025	20.56	20.90	20.50	20.52	20.52	-0.15%	5,011,100
Aug 28, 2025	20.47	20.58	20.26	20.55	20.55	0.34%	3,436,771
Aug 27, 2025	20.79	20.80	20.48	20.48	20.48	-1.44%	3,221,989
Aug 26, 2025	20.86	20.86	20.72	20.78	20.78	-0.38%	2,270,400
Aug 25, 2025	20.78	20.90	20.70	20.86	20.86	0.48%	3,252,049
Aug 22, 2025	20.96	20.97	20.61	20.76	20.76	-0.19%	3,092,999
Aug 21, 2025	20.82	20.85	20.71	20.80	20.80	-0.10%	2,716,830
Aug 20, 2025	20.50	20.95	20.44	20.82	20.82	1.41%	4,978,540
Aug 19, 2025	20.39	20.58	20.33	20.53	20.53	0.64%	2,752,385
Aug 18, 2025	20.37	20.55	20.30	20.40	20.40	0.10%	3,192,517
Aug 15, 2025	20.30	20.43	20.23	20.38	20.38	0.25%	2,955,148
Aug 14, 2025	20.48	20.58	20.31	20.33	20.33	-0.88%	2,689,321
Aug 13, 2025	20.58	20.60	20.40	20.51	20.51	0.10%	1,975,001
Aug 12, 2025	20.49	20.60	20.44	20.49	20.49	0.05%	2,051,001
Aug 11, 2025	20.48	20.56	20.30	20.48	20.48	0.05%	2,046,620
Aug 8, 2025	20.49	20.64	20.41	20.47	20.47	0.10%	1,791,800
Aug 7, 2025	20.36	20.55	20.22	20.45	20.45	0.44%	4,192,589
Aug 6, 2025	20.30	20.40	20.21	20.36	20.36	0.30%	1,994,100
Aug 5, 2025	20.06	20.34	20.05	20.30	20.30	1.15%	2,405,300
Aug 4, 2025	20.11	20.16	20.00	20.07	20.07	-0.50%	2,380,100
Aug 1, 2025	20.16	20.33	20.06	20.17	20.17	0.25%	2,445,700
Jul 31, 2025	20.36	20.46	20.08	20.12	20.12	-1.52%	3,822,201
Jul 30, 2025	20.48	20.61	20.38	20.43	20.43	-0.20%	2,898,902
Jul 29, 2025	20.58	20.89	20.45	20.47	20.47	-0.15%	2,639,500
Jul 28, 2025	20.49	20.53	20.27	20.50	20.50	0.29%	2,704,787
Jul 25, 2025	20.56	20.60	20.40	20.44	20.44	-0.39%	2,579,901
Jul 24, 2025	20.43	20.53	20.26	20.52	20.52	0.44%	2,577,800
Jul 23, 2025	20.45	20.60	20.41	20.43	20.43	-0.10%	2,492,100
Jul 22, 2025	20.31	20.50	20.24	20.45	20.45	0.84%	3,428,211
Jul 21, 2025	20.29	20.36	20.21	20.28	20.28	-	2,463,922