SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.07	38.15	37.59	37.79	37.79	-1.00%	6,142,559
Sep 25, 2025	37.70	38.90	37.50	38.17	38.17	1.52%	10,712,109
Sep 24, 2025	36.55	37.94	36.55	37.60	37.60	2.31%	9,365,268
Sep 23, 2025	36.64	37.11	36.20	36.75	36.75	0.85%	8,780,624
Sep 22, 2025	36.30	36.76	35.80	36.44	36.44	-0.19%	9,479,455
Sep 19, 2025	36.18	36.66	35.84	36.51	36.51	2.21%	11,300,266
Sep 18, 2025	37.00	37.18	35.30	35.72	35.72	-3.82%	17,178,881
Sep 17, 2025	38.05	38.35	37.00	37.14	37.14	-3.91%	17,272,443
Sep 16, 2025	38.30	39.02	37.88	38.65	38.65	0.91%	10,116,179
Sep 15, 2025	38.75	38.75	37.70	38.30	38.30	-0.83%	10,863,444
Sep 12, 2025	38.12	38.98	37.70	38.62	38.62	0.42%	13,843,853
Sep 11, 2025	37.65	38.50	37.65	38.46	38.46	2.04%	13,393,626
Sep 10, 2025	37.42	38.33	36.71	37.69	37.69	-0.48%	19,511,839
Sep 9, 2025	35.15	38.07	34.96	37.87	37.87	7.74%	28,495,313
Sep 8, 2025	33.25	35.35	33.15	35.15	35.15	5.84%	19,923,184
Sep 5, 2025	32.53	33.24	32.53	33.21	33.21	2.09%	7,813,784
Sep 4, 2025	33.30	33.45	32.10	32.53	32.53	-2.78%	11,604,038
Sep 3, 2025	33.58	33.73	32.89	33.46	33.46	0.48%	9,050,953
Sep 2, 2025	34.40	34.77	33.12	33.30	33.30	-3.51%	14,419,092
Sep 1, 2025	33.89	34.55	33.80	34.51	34.51	1.86%	17,738,436
Aug 29, 2025	32.82	34.66	32.81	33.88	33.88	3.32%	18,639,546
Aug 28, 2025	33.06	33.63	32.30	32.79	32.79	-0.82%	14,465,770
Aug 27, 2025	33.47	33.90	33.03	33.06	33.06	-1.96%	14,538,378
Aug 26, 2025	32.26	33.98	32.26	33.72	33.72	4.40%	22,534,525
Aug 25, 2025	31.76	32.41	31.16	32.30	32.30	1.73%	16,489,031
Aug 22, 2025	32.50	32.60	31.23	31.75	31.75	-2.04%	19,324,155
Aug 21, 2025	31.18	33.77	31.12	32.41	32.41	3.94%	32,535,529
Aug 20, 2025	30.75	31.49	30.28	31.18	31.18	1.37%	13,567,655
Aug 19, 2025	30.97	31.12	30.73	30.76	30.76	-0.77%	7,857,513
Aug 18, 2025	31.35	31.75	30.94	31.00	31.00	-1.49%	11,510,818
Aug 15, 2025	30.70	31.64	30.70	31.47	31.47	2.64%	12,915,712
Aug 14, 2025	31.36	31.53	30.62	30.66	30.66	-2.23%	9,591,600
Aug 13, 2025	31.82	31.90	31.35	31.36	31.36	-1.45%	9,150,645
Aug 12, 2025	31.44	32.00	31.10	31.82	31.82	1.31%	8,392,982
Aug 11, 2025	31.39	31.49	31.05	31.41	31.41	0.45%	7,016,000
Aug 8, 2025	31.38	31.62	31.25	31.27	31.27	-0.57%	5,218,637
Aug 7, 2025	31.57	31.87	31.28	31.45	31.45	-0.38%	7,080,839
Aug 6, 2025	31.80	31.90	30.93	31.57	31.57	-0.79%	15,499,925
Aug 5, 2025	31.95	32.13	31.66	31.82	31.82	-0.66%	6,435,901
Aug 4, 2025	31.40	32.08	31.28	32.03	32.03	1.55%	7,742,175
Aug 1, 2025	31.98	32.17	31.25	31.54	31.54	-1.68%	9,697,371
Jul 31, 2025	32.50	32.76	31.81	32.08	32.08	-1.81%	9,707,005
Jul 30, 2025	32.95	33.38	32.33	32.67	32.67	-0.31%	9,951,877
Jul 29, 2025	32.86	32.97	31.87	32.77	32.77	-0.40%	11,170,058
Jul 28, 2025	31.51	33.26	31.50	32.90	32.90	4.68%	17,937,886
Jul 25, 2025	31.77	32.05	31.39	31.43	31.43	-0.98%	8,895,042
Jul 24, 2025	32.25	32.32	31.39	31.74	31.74	-1.82%	11,976,260
Jul 23, 2025	32.35	32.92	32.06	32.33	32.33	0.28%	10,962,864
Jul 22, 2025	31.40	32.68	31.35	32.24	32.24	2.54%	14,576,546
Jul 21, 2025	31.00	31.60	30.78	31.44	31.44	0.48%	11,723,800