SHE:200581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	14.86	14.86	14.68	14.74	14.74	-0.67%	216,795
Oct 30, 2025	14.82	14.88	14.70	14.84	14.84	-0.40%	284,041
Oct 29, 2025	14.80	14.90	14.71	14.90	14.90	0.54%	504,630
Oct 28, 2025	14.63	14.88	14.63	14.82	14.82	3.13%	1,763,919
Oct 27, 2025	14.44	14.44	14.29	14.37	14.37	-0.42%	150,700
Oct 24, 2025	14.30	14.47	14.30	14.43	14.43	0.91%	241,000
Oct 23, 2025	14.40	14.40	14.18	14.30	14.30	-0.90%	515,857
Oct 22, 2025	14.61	14.63	14.31	14.43	14.43	-1.23%	587,000
Oct 21, 2025	14.33	14.62	14.33	14.61	14.61	2.10%	596,115
Oct 20, 2025	14.27	14.37	14.21	14.31	14.31	0.99%	167,007
Oct 17, 2025	14.41	14.48	14.16	14.17	14.17	-2.14%	463,307
Oct 16, 2025	14.39	14.51	14.34	14.48	14.48	0.70%	522,201
Oct 15, 2025	14.27	14.39	14.21	14.38	14.38	0.42%	547,226
Oct 14, 2025	14.40	14.50	14.29	14.32	14.21	-0.56%	549,558
Oct 13, 2025	14.12	14.43	14.12	14.40	14.29	-0.62%	549,117
Oct 10, 2025	14.40	14.52	14.40	14.49	14.38	0.28%	724,309
Oct 9, 2025	14.27	14.48	14.17	14.45	14.34	1.33%	1,055,056
Sep 30, 2025	14.30	14.35	14.17	14.26	14.15	0.42%	443,560
Sep 29, 2025	14.19	14.28	14.14	14.20	14.09	0.42%	640,000
Sep 26, 2025	13.92	14.25	13.85	14.14	14.03	1.80%	635,836
Sep 25, 2025	13.85	13.91	13.83	13.89	13.78	0.29%	283,100
Sep 24, 2025	13.75	13.86	13.70	13.85	13.74	0.73%	290,891
Sep 23, 2025	13.82	13.82	13.62	13.75	13.64	-0.51%	287,693
Sep 22, 2025	13.79	13.88	13.74	13.82	13.71	1.25%	372,900
Sep 19, 2025	14.06	14.13	13.65	13.65	13.55	-2.92%	1,198,400
Sep 18, 2025	14.23	14.30	13.97	14.06	13.95	-1.26%	647,000
Sep 17, 2025	13.84	14.28	13.84	14.24	14.13	2.52%	1,288,318
Sep 16, 2025	13.66	13.96	13.62	13.89	13.78	1.83%	813,500
Sep 15, 2025	13.60	13.71	13.54	13.64	13.54	0.44%	373,781
Sep 12, 2025	13.51	13.59	13.48	13.58	13.48	0.52%	342,637
Sep 11, 2025	13.47	13.54	13.41	13.51	13.41	0.45%	499,878
Sep 10, 2025	13.42	13.48	13.33	13.45	13.35	0.90%	296,650
Sep 9, 2025	13.51	13.55	13.33	13.33	13.23	-1.33%	253,766
Sep 8, 2025	13.42	13.53	13.35	13.51	13.41	0.67%	303,664
Sep 5, 2025	13.29	13.42	13.14	13.42	13.32	0.98%	679,004
Sep 4, 2025	13.38	13.40	13.22	13.29	13.19	-1.04%	348,925
Sep 3, 2025	13.40	13.60	13.19	13.43	13.33	-0.22%	699,956
Sep 2, 2025	13.60	13.61	13.33	13.46	13.36	-1.10%	487,100
Sep 1, 2025	13.66	13.66	13.46	13.61	13.51	0.29%	492,400
Aug 29, 2025	13.71	13.90	13.57	13.57	13.47	-1.67%	669,750
Aug 28, 2025	13.40	13.98	13.39	13.80	13.69	3.06%	1,313,060
Aug 27, 2025	13.54	13.54	13.38	13.39	13.29	-0.74%	554,473
Aug 26, 2025	13.56	13.60	13.30	13.49	13.39	-1.68%	1,066,323
Aug 25, 2025	13.50	13.80	13.50	13.72	13.61	1.93%	1,083,360
Aug 22, 2025	13.30	13.46	13.21	13.46	13.36	1.66%	648,447
Aug 21, 2025	13.18	13.30	13.10	13.24	13.14	0.46%	584,780
Aug 20, 2025	13.04	13.18	13.02	13.18	13.08	1.07%	769,438
Aug 19, 2025	13.09	13.10	13.03	13.04	12.94	-0.31%	384,200
Aug 18, 2025	13.12	13.13	12.98	13.08	12.98	0.08%	601,056
Aug 15, 2025	12.96	13.08	12.96	13.07	12.97	0.77%	311,315