SHE:000425 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	10.54	10.78	10.47	10.73	10.73	2.19%	61,945,800
Dec 3, 2025	10.57	10.70	10.46	10.50	10.50	-0.19%	66,155,830
Dec 2, 2025	10.15	10.55	10.10	10.52	10.52	3.44%	109,693,357
Dec 1, 2025	10.30	10.35	9.92	10.17	10.17	-1.45%	120,591,000
Nov 28, 2025	10.27	10.38	10.17	10.32	10.32	0.58%	48,455,310
Nov 27, 2025	10.55	10.66	10.24	10.26	10.26	-2.56%	84,285,206
Nov 26, 2025	10.30	10.70	10.28	10.53	10.53	2.23%	101,896,976
Nov 25, 2025	10.13	10.40	10.08	10.30	10.30	1.68%	61,032,869
Nov 24, 2025	10.15	10.35	10.06	10.13	10.13	0.10%	61,230,090
Nov 21, 2025	10.21	10.38	10.09	10.12	10.12	-1.56%	55,777,266
Nov 20, 2025	10.17	10.38	10.14	10.28	10.28	1.28%	59,763,220
Nov 19, 2025	10.10	10.23	10.06	10.15	10.15	0.40%	66,439,210
Nov 18, 2025	10.06	10.20	9.97	10.11	10.11	1.30%	56,910,530
Nov 17, 2025	10.13	10.20	9.95	9.98	9.98	-1.58%	66,044,380
Nov 14, 2025	10.27	10.33	10.12	10.14	10.14	-1.74%	57,268,080
Nov 13, 2025	10.38	10.46	10.27	10.32	10.32	-0.58%	49,361,150
Nov 12, 2025	10.37	10.58	10.29	10.38	10.38	-0.10%	46,579,430
Nov 11, 2025	10.43	10.47	10.30	10.39	10.39	-0.57%	52,350,200
Nov 10, 2025	10.69	10.73	10.36	10.45	10.45	-2.61%	78,362,780
Nov 7, 2025	10.82	10.89	10.65	10.73	10.73	-1.01%	56,768,680
Nov 6, 2025	10.81	10.91	10.73	10.84	10.84	0.46%	61,893,450
Nov 5, 2025	10.67	10.88	10.50	10.79	10.79	0.37%	65,979,390
Nov 4, 2025	10.60	11.03	10.55	10.75	10.75	1.13%	116,495,400
Nov 3, 2025	10.62	10.75	10.48	10.63	10.63	-0.09%	80,600,470
Oct 31, 2025	10.50	10.82	10.32	10.64	10.64	1.33%	165,447,100
Oct 30, 2025	10.40	10.72	10.38	10.50	10.50	1.45%	121,084,500
Oct 29, 2025	10.23	10.40	10.18	10.35	10.35	1.17%	95,523,290
Oct 28, 2025	10.51	10.55	10.20	10.23	10.23	-4.03%	274,624,000
Oct 27, 2025	11.42	11.79	10.58	10.66	10.66	-6.24%	351,580,700
Oct 24, 2025	11.17	11.46	11.15	11.37	11.37	1.52%	61,000,940
Oct 23, 2025	11.18	11.24	10.97	11.20	11.20	-0.80%	69,194,020
Oct 22, 2025	11.25	11.54	11.17	11.29	11.29	0.98%	74,214,070
Oct 21, 2025	11.01	11.19	11.01	11.18	11.18	1.64%	77,785,070
Oct 20, 2025	11.25	11.41	10.90	11.00	11.00	-1.35%	97,565,880
Oct 17, 2025	11.61	11.73	11.03	11.15	11.15	-5.11%	109,720,100
Oct 16, 2025	11.65	11.95	11.60	11.75	11.75	0.51%	101,698,300
Oct 15, 2025	11.38	11.90	11.32	11.69	11.69	2.63%	134,515,200
Oct 14, 2025	11.58	12.10	11.29	11.39	11.39	0.18%	142,540,500
Oct 13, 2025	10.70	11.40	10.61	11.37	11.37	1.61%	113,411,200
Oct 10, 2025	11.30	11.46	11.10	11.19	11.19	-1.58%	83,993,500
Oct 9, 2025	11.45	11.49	10.92	11.37	11.37	-1.13%	141,004,100
Sep 30, 2025	11.01	11.63	10.91	11.50	11.50	4.55%	139,833,400
Sep 29, 2025	10.47	11.15	10.35	11.00	11.00	4.76%	145,708,000
Sep 26, 2025	10.18	10.74	10.18	10.50	10.50	1.35%	147,363,800
Sep 25, 2025	10.53	10.64	10.00	10.36	10.36	-1.71%	108,358,000
Sep 24, 2025	10.28	10.54	10.21	10.54	10.54	1.93%	78,147,870
Sep 23, 2025	10.27	10.38	10.05	10.34	10.34	0.19%	91,847,310
Sep 22, 2025	10.57	10.62	10.26	10.32	10.32	-1.90%	81,233,540
Sep 19, 2025	9.86	10.58	9.83	10.52	10.52	5.94%	163,188,900
Sep 18, 2025	9.97	10.05	9.81	9.93	9.93	-1.00%	73,790,310