SHE:000708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.79	16.02	15.74	15.95	15.95	0.76%	10,531,770
Dec 4, 2025	15.93	16.09	15.70	15.83	15.83	-0.75%	12,861,760
Dec 3, 2025	15.87	16.15	15.71	15.95	15.95	1.21%	16,937,930
Dec 2, 2025	15.83	15.98	15.71	15.76	15.76	-0.88%	15,745,230
Dec 1, 2025	15.60	15.96	15.47	15.90	15.90	4.95%	26,705,950
Nov 28, 2025	14.98	15.20	14.93	15.15	15.15	1.41%	11,510,110
Nov 27, 2025	14.96	15.09	14.82	14.94	14.94	0.40%	9,868,702
Nov 26, 2025	14.79	15.00	14.67	14.88	14.88	1.09%	17,995,910
Nov 25, 2025	15.00	15.02	14.68	14.72	14.72	-2.97%	21,993,590
Nov 24, 2025	14.82	15.17	14.58	15.17	15.17	2.36%	20,716,530
Nov 21, 2025	14.92	15.17	14.79	14.82	14.82	-1.40%	15,748,970
Nov 20, 2025	15.00	15.27	14.90	15.03	15.03	-	15,985,950
Nov 19, 2025	14.74	15.12	14.63	15.03	15.03	2.24%	17,886,680
Nov 18, 2025	14.93	14.99	14.59	14.70	14.70	-1.61%	21,680,470
Nov 17, 2025	15.18	15.35	14.82	14.94	14.94	-2.42%	27,771,850
Nov 14, 2025	15.50	15.72	15.27	15.31	15.31	-1.73%	15,555,100
Nov 13, 2025	15.58	15.69	15.38	15.58	15.58	-0.19%	15,842,790
Nov 12, 2025	15.38	15.77	15.35	15.61	15.61	1.36%	19,494,840
Nov 11, 2025	15.40	15.48	15.08	15.40	15.40	0.20%	22,672,410
Nov 10, 2025	15.24	15.50	15.19	15.37	15.37	0.92%	18,024,010
Nov 7, 2025	15.25	15.40	15.10	15.23	15.23	-0.52%	16,178,750
Nov 6, 2025	15.12	15.50	14.98	15.31	15.31	1.46%	23,213,970
Nov 5, 2025	14.84	15.19	14.61	15.09	15.09	1.34%	19,248,380
Nov 4, 2025	14.85	15.23	14.81	14.89	14.89	-0.20%	19,657,010
Nov 3, 2025	14.65	15.05	14.47	14.92	14.92	2.26%	27,569,700
Oct 31, 2025	14.67	14.73	14.45	14.59	14.59	-0.14%	16,993,710
Oct 30, 2025	14.50	14.82	14.47	14.61	14.61	0.69%	19,427,450
Oct 29, 2025	14.49	14.59	14.29	14.51	14.51	-0.27%	13,944,670
Oct 28, 2025	14.82	14.92	14.36	14.55	14.55	-1.82%	25,736,330
Oct 27, 2025	14.60	15.22	14.60	14.82	14.82	5.41%	40,043,110
Oct 24, 2025	14.04	14.23	13.91	14.06	14.06	0.07%	18,930,380
Oct 23, 2025	13.60	14.09	13.56	14.05	14.05	3.16%	15,195,620
Oct 22, 2025	13.63	13.76	13.57	13.62	13.62	-0.66%	11,983,440
Oct 21, 2025	13.62	13.75	13.47	13.71	13.71	0.81%	9,608,670
Oct 20, 2025	13.60	13.66	13.39	13.60	13.60	0.07%	11,374,940
Oct 17, 2025	13.69	13.88	13.51	13.59	13.59	-0.73%	13,261,980
Oct 16, 2025	13.99	13.99	13.65	13.69	13.69	-2.14%	18,262,710
Oct 15, 2025	13.83	14.10	13.65	13.99	13.99	0.65%	23,608,520
Oct 14, 2025	14.03	14.15	13.79	13.90	13.70	-0.36%	23,287,320
Oct 13, 2025	13.77	14.03	13.68	13.95	13.75	-0.78%	22,322,960
Oct 10, 2025	13.77	14.11	13.54	14.06	13.86	1.52%	26,916,590
Oct 9, 2025	13.77	13.85	13.35	13.85	13.65	1.69%	34,768,930
Sep 30, 2025	13.43	13.65	13.33	13.62	13.42	1.41%	17,394,330
Sep 29, 2025	13.29	13.43	13.08	13.43	13.24	1.13%	20,056,760
Sep 26, 2025	12.85	13.35	12.81	13.28	13.09	2.79%	24,832,270
Sep 25, 2025	12.80	13.00	12.74	12.92	12.73	1.10%	13,624,090
Sep 24, 2025	12.62	12.82	12.56	12.78	12.60	0.95%	12,192,230
Sep 23, 2025	12.68	12.71	12.49	12.66	12.48	-0.31%	12,539,720
Sep 22, 2025	12.58	12.73	12.40	12.70	12.52	1.11%	16,375,650
Sep 19, 2025	12.70	12.87	12.56	12.56	12.38	-1.26%	17,685,960