SHE:000831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.60	47.30	45.71	46.83	-	2.05%	26,211,215
Dec 4, 2025	46.60	46.69	45.70	45.89	45.89	-2.30%	26,054,358
Dec 3, 2025	46.80	47.88	46.72	46.97	46.97	0.60%	26,562,140
Dec 2, 2025	47.88	47.90	46.41	46.69	46.69	-3.23%	29,112,800
Dec 1, 2025	47.01	48.37	47.01	48.25	48.25	3.08%	39,118,560
Nov 28, 2025	45.96	46.93	45.65	46.81	46.81	1.72%	24,850,360
Nov 27, 2025	46.45	47.13	46.00	46.02	46.02	-0.78%	22,072,510
Nov 26, 2025	46.78	46.92	46.20	46.38	46.38	-1.59%	21,704,860
Nov 25, 2025	46.89	47.88	46.50	47.13	47.13	0.11%	26,741,390
Nov 24, 2025	46.50	47.45	45.40	47.08	47.08	1.16%	31,973,650
Nov 21, 2025	47.80	47.80	46.29	46.54	46.54	-5.12%	35,661,870
Nov 20, 2025	48.00	50.15	47.75	49.05	49.05	1.64%	51,281,520
Nov 19, 2025	46.89	48.78	46.79	48.26	48.26	2.92%	36,963,040
Nov 18, 2025	47.80	48.17	46.60	46.89	46.89	-2.39%	22,924,600
Nov 17, 2025	47.58	48.33	47.52	48.04	48.04	1.91%	28,132,640
Nov 14, 2025	47.00	48.00	46.72	47.14	47.14	-0.55%	25,359,890
Nov 13, 2025	46.50	48.00	46.09	47.40	47.40	1.80%	34,773,260
Nov 12, 2025	47.60	47.70	45.88	46.56	46.56	-2.55%	31,302,080
Nov 11, 2025	48.78	48.95	47.67	47.78	47.78	-2.03%	24,773,700
Nov 10, 2025	49.83	49.98	48.50	48.77	48.77	-0.69%	23,889,580
Nov 7, 2025	48.80	49.96	48.02	49.11	49.11	0.70%	32,723,700
Nov 6, 2025	48.58	49.36	48.37	48.77	48.77	0.41%	29,841,410
Nov 5, 2025	49.00	49.01	47.60	48.57	48.57	-1.68%	37,429,210
Nov 4, 2025	49.69	50.44	49.11	49.40	49.40	-1.08%	27,099,490
Nov 3, 2025	52.00	52.10	49.27	49.94	49.94	-5.24%	52,811,530
Oct 31, 2025	54.97	54.97	52.70	52.70	52.70	-5.08%	52,176,550
Oct 30, 2025	54.18	58.18	53.36	55.52	55.52	1.07%	81,654,400
Oct 29, 2025	53.55	55.00	53.39	54.93	54.93	2.14%	35,907,500
Oct 28, 2025	55.92	55.93	53.61	53.78	53.78	-3.83%	44,517,610
Oct 27, 2025	54.81	56.80	54.77	55.92	55.92	2.12%	56,267,860
Oct 24, 2025	53.54	55.14	53.52	54.76	54.76	2.28%	39,691,540
Oct 23, 2025	54.60	54.86	52.56	53.54	53.54	-2.05%	32,514,500
Oct 22, 2025	54.83	55.18	53.40	54.66	54.66	-2.15%	39,247,660
Oct 21, 2025	55.08	56.06	54.09	55.86	55.86	1.42%	46,852,870
Oct 20, 2025	56.33	56.41	54.38	55.08	55.08	-1.99%	50,792,070
Oct 17, 2025	57.40	58.84	56.11	56.20	56.20	-1.63%	56,450,000
Oct 16, 2025	58.01	59.34	56.51	57.13	57.13	-3.90%	66,347,270
Oct 15, 2025	61.40	62.20	57.11	59.45	59.45	-3.16%	100,659,600
Oct 14, 2025	62.87	66.00	60.50	61.39	61.39	2.08%	129,561,100
Oct 13, 2025	57.62	60.14	55.30	60.14	60.14	10.01%	116,924,200
Oct 10, 2025	57.76	57.76	54.41	54.67	54.67	-3.94%	85,946,290
Oct 9, 2025	53.71	56.93	52.40	56.91	56.91	9.97%	104,485,700
Sep 30, 2025	49.82	52.09	49.80	51.75	51.75	3.96%	56,882,800
Sep 29, 2025	49.74	50.12	49.16	49.78	49.78	0.10%	30,064,340
Sep 26, 2025	51.45	51.85	49.64	49.73	49.73	-1.82%	35,560,010
Sep 25, 2025	50.02	51.11	49.86	50.65	50.65	1.30%	41,953,030
Sep 24, 2025	48.81	50.19	48.81	50.00	50.00	1.83%	37,261,430
Sep 23, 2025	50.99	51.50	47.94	49.10	49.10	-4.27%	56,574,710
Sep 22, 2025	50.81	51.98	50.19	51.29	51.29	0.02%	39,853,540
Sep 19, 2025	51.50	52.63	51.05	51.28	51.28	-1.78%	42,871,690