SHE:000429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.62	12.70	12.52	12.64	12.64	0.24%	10,235,260
Dec 4, 2025	12.68	12.76	12.61	12.61	12.61	-0.55%	8,521,091
Dec 3, 2025	12.50	12.72	12.48	12.68	12.68	1.04%	10,810,340
Dec 2, 2025	12.46	12.59	12.35	12.55	12.55	0.72%	16,226,160
Dec 1, 2025	12.64	12.78	12.24	12.46	12.46	3.57%	30,652,984
Nov 28, 2025	12.15	12.18	11.95	12.03	12.03	-0.99%	8,939,862
Nov 27, 2025	12.17	12.21	12.02	12.15	12.15	-0.25%	7,208,219
Nov 26, 2025	12.17	12.37	12.11	12.18	12.18	0.25%	9,058,468
Nov 25, 2025	12.13	12.22	11.94	12.15	12.15	0.08%	8,062,693
Nov 24, 2025	12.10	12.21	12.03	12.14	12.14	0.66%	8,428,515
Nov 21, 2025	12.23	12.33	12.05	12.06	12.06	-1.55%	10,378,760
Nov 20, 2025	12.22	12.35	12.12	12.25	12.25	0.25%	7,550,301
Nov 19, 2025	12.38	12.38	12.21	12.22	12.22	-1.13%	6,405,863
Nov 18, 2025	12.18	12.39	12.18	12.36	12.36	1.48%	9,154,545
Nov 17, 2025	12.20	12.25	12.06	12.18	12.18	-0.33%	9,035,480
Nov 14, 2025	12.49	12.51	12.21	12.22	12.22	-1.21%	9,577,064
Nov 13, 2025	12.45	12.46	12.26	12.37	12.37	-0.88%	10,376,900
Nov 12, 2025	12.47	12.63	12.43	12.48	12.48	-	8,853,737
Nov 11, 2025	12.30	12.51	12.26	12.48	12.48	1.05%	9,524,251
Nov 10, 2025	12.18	12.36	12.06	12.35	12.35	1.48%	11,231,430
Nov 7, 2025	12.21	12.31	12.13	12.17	12.17	-0.49%	6,949,478
Nov 6, 2025	12.27	12.30	12.12	12.23	12.23	-0.24%	10,063,860
Nov 5, 2025	12.24	12.37	12.08	12.26	12.26	0.57%	17,453,960
Nov 4, 2025	11.76	12.23	11.73	12.19	12.19	3.31%	23,571,300
Nov 3, 2025	11.62	11.80	11.53	11.80	11.80	1.64%	11,748,190
Oct 31, 2025	11.71	11.76	11.51	11.61	11.61	-1.28%	15,210,150
Oct 30, 2025	11.86	11.88	11.71	11.76	11.76	-0.42%	9,098,233
Oct 29, 2025	11.95	11.96	11.75	11.81	11.81	-1.17%	15,734,670
Oct 28, 2025	11.79	11.95	11.73	11.95	11.95	1.36%	15,742,650
Oct 27, 2025	11.77	11.82	11.57	11.79	11.79	0.34%	15,802,870
Oct 24, 2025	11.67	11.83	11.48	11.75	11.75	1.03%	21,462,200
Oct 23, 2025	11.55	11.70	11.54	11.63	11.63	0.61%	12,384,250
Oct 22, 2025	11.40	11.65	11.38	11.56	11.56	1.40%	15,507,310
Oct 21, 2025	11.63	11.64	11.39	11.40	11.40	-2.15%	15,750,640
Oct 20, 2025	11.59	11.70	11.40	11.65	11.65	0.09%	15,795,030
Oct 17, 2025	11.52	11.68	11.44	11.64	11.64	1.13%	16,103,660
Oct 16, 2025	11.45	11.60	11.44	11.51	11.51	0.44%	12,175,340
Oct 15, 2025	11.36	11.49	11.30	11.46	11.46	0.88%	11,934,340
Oct 14, 2025	11.34	11.37	11.21	11.36	11.36	0.18%	12,965,070
Oct 13, 2025	11.11	11.35	11.02	11.34	11.34	1.07%	14,821,160
Oct 10, 2025	11.08	11.30	11.02	11.22	11.22	1.36%	11,618,540
Oct 9, 2025	10.91	11.08	10.79	11.07	11.07	1.65%	13,031,010
Sep 30, 2025	10.97	10.99	10.83	10.89	10.89	-0.73%	8,097,214
Sep 29, 2025	10.91	10.99	10.79	10.97	10.97	0.73%	10,289,240
Sep 26, 2025	10.74	10.92	10.71	10.89	10.89	1.11%	14,274,920
Sep 25, 2025	10.99	10.99	10.71	10.77	10.77	-2.09%	18,035,410
Sep 24, 2025	10.88	11.21	10.85	11.00	11.00	1.10%	24,139,950
Sep 23, 2025	10.76	10.92	10.70	10.88	10.88	0.93%	17,487,400
Sep 22, 2025	10.69	10.91	10.64	10.78	10.78	0.75%	15,925,460
Sep 19, 2025	10.74	10.75	10.54	10.70	10.70	-0.56%	17,712,680