SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.22	47.96	46.00	47.59	47.59	3.03%	10,698,127
Dec 4, 2025	46.37	47.28	45.82	46.19	46.19	-0.77%	6,846,716
Dec 3, 2025	44.62	47.28	44.43	46.55	46.55	4.37%	12,928,218
Dec 2, 2025	45.10	45.10	44.22	44.60	44.60	-0.78%	5,763,716
Dec 1, 2025	44.65	46.58	44.65	44.95	44.95	1.81%	11,637,760
Nov 28, 2025	43.85	44.58	43.31	44.15	44.15	1.01%	7,310,978
Nov 27, 2025	42.48	44.23	42.36	43.71	43.71	3.28%	10,579,150
Nov 26, 2025	42.54	43.66	42.23	42.32	42.32	1.95%	11,794,870
Nov 25, 2025	41.95	42.07	40.90	41.51	41.51	-0.02%	7,048,139
Nov 24, 2025	42.31	42.80	41.51	41.52	41.52	-0.98%	6,674,200
Nov 21, 2025	43.54	43.98	41.80	41.93	41.93	-4.14%	9,116,700
Nov 20, 2025	44.69	44.79	43.36	43.74	43.74	-0.88%	6,605,612
Nov 19, 2025	42.00	44.49	42.00	44.13	44.13	4.70%	12,747,320
Nov 18, 2025	41.40	42.23	40.47	42.15	42.15	-0.68%	7,348,622
Nov 17, 2025	42.90	43.55	41.98	42.44	42.44	-1.07%	6,523,656
Nov 14, 2025	43.40	44.18	42.88	42.90	42.90	-1.94%	6,915,775
Nov 13, 2025	42.39	44.59	41.86	43.75	43.75	3.21%	11,519,160
Nov 12, 2025	42.04	42.89	41.48	42.39	42.39	0.36%	7,143,158
Nov 11, 2025	41.20	42.70	41.09	42.24	42.24	2.55%	9,308,548
Nov 10, 2025	41.70	41.74	40.61	41.19	41.19	0.51%	7,247,902
Nov 7, 2025	41.50	41.98	40.67	40.98	40.98	-2.15%	7,744,000
Nov 6, 2025	40.73	42.35	40.71	41.88	41.88	2.90%	8,607,434
Nov 5, 2025	40.21	41.20	39.58	40.70	40.70	-	7,093,300
Nov 4, 2025	41.69	41.78	40.13	40.70	40.70	-3.00%	8,897,881
Nov 3, 2025	41.88	42.12	40.98	41.96	41.96	0.45%	8,519,561
Oct 31, 2025	42.23	43.38	41.66	41.77	41.77	-1.49%	9,700,152
Oct 30, 2025	43.65	43.65	41.95	42.40	42.40	-3.96%	13,861,100
Oct 29, 2025	42.90	44.16	42.29	44.15	44.15	3.44%	7,836,589
Oct 28, 2025	42.19	44.05	42.12	42.68	42.68	1.26%	9,733,473
Oct 27, 2025	41.60	42.40	41.30	42.15	42.15	2.68%	7,145,101
Oct 24, 2025	40.99	41.47	40.26	41.05	41.05	0.15%	5,337,659
Oct 23, 2025	40.04	41.05	39.70	40.99	40.99	2.48%	7,151,904
Oct 22, 2025	40.75	40.75	39.60	40.00	40.00	-2.56%	6,588,572
Oct 21, 2025	39.52	41.32	39.48	41.05	41.05	3.82%	7,345,309
Oct 20, 2025	39.86	40.28	39.38	39.54	39.54	-0.20%	6,090,621
Oct 17, 2025	40.71	40.81	39.52	39.62	39.62	-2.65%	8,492,619
Oct 16, 2025	41.17	41.47	40.39	40.70	40.70	-0.73%	6,983,386
Oct 15, 2025	41.30	41.87	40.23	41.00	41.00	-0.73%	9,847,181
Oct 14, 2025	41.55	43.18	40.82	41.30	41.30	1.70%	16,651,350
Oct 13, 2025	39.35	40.83	39.35	40.61	40.61	-0.71%	10,942,580
Oct 10, 2025	40.40	42.25	39.87	40.90	40.90	1.49%	14,265,450
Oct 9, 2025	39.30	40.49	38.32	40.30	40.30	2.88%	13,942,220
Sep 30, 2025	38.30	39.43	37.93	39.17	39.17	2.41%	10,406,270
Sep 29, 2025	37.87	38.25	37.43	38.25	38.25	1.22%	7,518,569
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%	10,712,100
Sep 24, 2025	36.55	37.94	36.55	37.60	37.60	2.31%	9,321,768
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%	11,300,260