SHE:000623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.26	19.61	19.16	19.49	19.49	1.19%	12,959,800
Dec 4, 2025	19.23	19.34	19.15	19.26	19.26	0.31%	7,829,073
Dec 3, 2025	19.15	19.41	19.12	19.20	19.20	0.63%	12,209,820
Dec 2, 2025	19.19	19.22	19.04	19.08	19.08	-0.73%	6,416,973
Dec 1, 2025	19.10	19.29	19.10	19.22	19.22	0.63%	11,644,090
Nov 28, 2025	19.01	19.11	18.92	19.10	19.10	0.42%	8,028,414
Nov 27, 2025	19.04	19.22	18.98	19.02	19.02	-	8,753,719
Nov 26, 2025	19.12	19.25	19.02	19.02	19.02	-0.21%	11,361,770
Nov 25, 2025	19.11	19.33	19.03	19.06	19.06	0.21%	12,549,870
Nov 24, 2025	19.18	19.19	18.96	19.02	19.02	0.58%	12,930,640
Nov 21, 2025	19.80	19.94	18.91	18.91	18.91	-5.54%	29,452,759
Nov 20, 2025	20.46	20.88	20.00	20.02	20.02	-0.45%	13,638,179
Nov 19, 2025	20.25	20.43	20.02	20.11	20.11	-0.74%	10,086,010
Nov 18, 2025	20.37	20.56	20.19	20.26	20.26	-0.59%	13,103,000
Nov 17, 2025	20.90	20.96	20.36	20.38	20.38	-2.53%	17,540,850
Nov 14, 2025	21.20	21.32	20.88	20.91	20.91	-2.06%	11,195,010
Nov 13, 2025	21.00	21.41	20.93	21.35	21.35	1.43%	14,502,000
Nov 12, 2025	21.26	21.33	20.94	21.05	21.05	-0.71%	11,566,780
Nov 11, 2025	21.43	21.47	21.18	21.20	21.20	-1.30%	10,580,020
Nov 10, 2025	21.17	21.59	21.07	21.48	21.48	1.51%	16,346,230
Nov 7, 2025	21.23	21.31	21.10	21.16	21.16	-0.84%	10,075,130
Nov 6, 2025	20.99	21.55	20.90	21.34	21.34	2.11%	17,303,170
Nov 5, 2025	20.71	21.05	20.70	20.90	20.90	-0.29%	11,709,640
Nov 4, 2025	21.40	21.43	20.86	20.96	20.96	-2.10%	15,703,850
Nov 3, 2025	21.50	21.67	21.08	21.41	21.41	-0.33%	16,155,980
Oct 31, 2025	21.92	21.94	21.35	21.48	21.48	-0.51%	23,312,940
Oct 30, 2025	21.87	22.05	21.43	21.59	21.59	-1.05%	19,660,040
Oct 29, 2025	20.75	22.08	20.73	21.82	21.82	4.95%	31,116,550
Oct 28, 2025	20.87	20.93	20.66	20.79	20.79	-0.48%	13,173,350
Oct 27, 2025	20.75	21.14	20.68	20.89	20.89	1.65%	21,267,070
Oct 24, 2025	20.48	20.61	20.37	20.55	20.55	0.24%	11,078,020
Oct 23, 2025	20.33	20.53	20.00	20.50	20.50	0.84%	13,042,100
Oct 22, 2025	20.31	20.47	20.26	20.33	20.33	-1.26%	10,283,570
Oct 21, 2025	20.50	20.91	20.46	20.59	20.39	0.59%	17,093,520
Oct 20, 2025	20.71	20.77	20.31	20.47	20.27	1.19%	15,063,760
Oct 17, 2025	20.80	21.05	20.20	20.23	20.03	-3.39%	22,651,600
Oct 16, 2025	20.99	21.16	20.77	20.94	20.74	-0.71%	17,481,670
Oct 15, 2025	20.70	21.15	20.48	21.09	20.89	2.73%	27,040,240
Oct 14, 2025	20.61	21.25	20.46	20.53	20.33	-	27,202,100
Oct 13, 2025	20.20	20.59	20.05	20.53	20.33	-1.44%	26,413,350
Oct 10, 2025	20.15	21.12	20.10	20.83	20.63	2.56%	34,889,610
Oct 9, 2025	20.03	20.44	19.70	20.31	20.11	1.50%	23,706,340
Sep 30, 2025	20.21	20.37	19.97	20.01	19.82	-1.91%	26,263,580
Sep 29, 2025	19.14	20.69	19.08	20.40	20.20	6.69%	47,698,420
Sep 26, 2025	19.06	19.25	19.00	19.12	18.93	-0.16%	10,286,240
Sep 25, 2025	19.07	19.30	18.95	19.15	18.96	0.31%	15,015,800
Sep 24, 2025	18.64	19.19	18.64	19.09	18.90	2.19%	14,376,170
Sep 23, 2025	18.85	18.86	18.41	18.68	18.50	-1.42%	15,516,610
Sep 22, 2025	18.84	19.07	18.74	18.95	18.77	0.69%	10,861,100
Sep 19, 2025	18.81	18.91	18.71	18.82	18.64	0.05%	9,870,008