SHE:000933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	19.23	19.63	19.17	19.36	19.36	0.16%	34,772,898
Sep 25, 2025	19.56	19.62	19.18	19.33	19.33	0.47%	33,205,400
Sep 24, 2025	19.00	19.29	18.82	19.24	19.24	1.21%	26,564,903
Sep 23, 2025	19.13	19.28	18.72	19.01	19.01	-1.14%	35,650,002
Sep 22, 2025	19.50	19.68	19.08	19.23	19.23	-0.83%	27,996,979
Sep 19, 2025	18.92	19.56	18.90	19.39	19.39	3.03%	55,673,061
Sep 18, 2025	19.60	19.60	18.68	18.82	18.82	-4.90%	89,831,323
Sep 17, 2025	19.31	19.85	19.21	19.79	19.79	1.64%	42,290,122
Sep 16, 2025	20.08	20.16	19.04	19.47	19.47	-1.47%	50,719,846
Sep 15, 2025	19.99	20.09	19.73	19.76	19.76	-1.45%	39,985,307
Sep 12, 2025	19.46	20.18	19.46	20.05	20.05	5.19%	76,734,389
Sep 11, 2025	18.56	19.06	18.55	19.06	19.06	3.03%	49,068,859
Sep 10, 2025	18.72	18.78	18.28	18.50	18.50	-1.23%	35,804,420
Sep 9, 2025	18.86	19.02	18.64	18.73	18.73	-0.74%	39,276,255
Sep 8, 2025	19.32	19.45	18.76	18.87	18.87	-3.23%	59,714,353
Sep 5, 2025	18.70	19.56	18.69	19.50	19.50	4.33%	34,328,933
Sep 4, 2025	19.07	19.18	18.50	18.69	18.69	-2.35%	35,653,378
Sep 3, 2025	19.65	19.76	19.01	19.14	19.14	-1.64%	36,594,324
Sep 2, 2025	19.33	19.68	19.12	19.46	19.46	0.93%	34,577,772
Sep 1, 2025	19.32	19.36	18.86	19.28	19.28	-0.16%	38,020,063
Aug 29, 2025	18.88	19.36	18.75	19.31	19.31	2.22%	39,621,934
Aug 28, 2025	19.06	19.09	18.41	18.89	18.89	-1.46%	42,810,898
Aug 27, 2025	19.64	19.89	19.16	19.17	19.17	-2.14%	34,030,347
Aug 26, 2025	19.57	19.82	19.45	19.59	19.59	0.10%	30,179,356
Aug 25, 2025	19.10	19.66	19.10	19.57	19.57	3.87%	51,453,193
Aug 22, 2025	18.88	19.02	18.68	18.84	18.84	-0.11%	30,287,471
Aug 21, 2025	19.16	19.23	18.73	18.86	18.86	-1.41%	31,930,723
Aug 20, 2025	19.15	19.46	18.95	19.13	19.13	-0.57%	34,757,392
Aug 19, 2025	19.22	19.80	19.13	19.24	19.24	1.42%	35,958,236
Aug 18, 2025	19.62	19.69	18.88	18.97	18.97	-3.21%	49,690,045
Aug 15, 2025	18.61	19.69	18.55	19.60	19.60	5.09%	42,688,942
Aug 14, 2025	19.13	19.15	18.60	18.65	18.65	-2.97%	27,469,725
Aug 13, 2025	19.00	19.29	18.86	19.22	19.22	1.59%	24,278,470
Aug 12, 2025	18.73	19.14	18.71	18.92	18.92	0.58%	16,933,357
Aug 11, 2025	18.54	19.15	18.54	18.81	18.81	1.95%	28,273,632
Aug 8, 2025	18.37	18.64	18.22	18.45	18.45	0.16%	18,439,986
Aug 7, 2025	18.39	18.58	18.10	18.42	18.42	0.60%	18,281,060
Aug 6, 2025	17.73	18.36	17.71	18.31	18.31	3.04%	38,868,091
Aug 5, 2025	17.67	17.77	17.47	17.77	17.77	-0.11%	27,366,575
Aug 4, 2025	17.89	18.04	17.67	17.79	17.79	-0.61%	16,536,337
Aug 1, 2025	17.75	18.08	17.66	17.90	17.90	1.13%	20,973,778
Jul 31, 2025	18.47	18.48	17.58	17.70	17.70	-4.89%	41,830,954
Jul 30, 2025	18.65	18.97	18.56	18.61	18.61	-0.05%	29,963,508
Jul 29, 2025	18.50	18.64	18.24	18.62	18.62	0.11%	23,735,901
Jul 28, 2025	18.70	18.76	18.19	18.60	18.60	-2.41%	32,960,092
Jul 25, 2025	19.12	19.65	18.91	19.06	19.06	-0.99%	43,625,302
Jul 24, 2025	18.90	19.30	18.62	19.25	19.25	0.73%	41,257,493
Jul 23, 2025	19.43	19.85	18.98	19.11	19.11	-1.44%	61,412,349
Jul 22, 2025	18.08	19.45	18.06	19.39	19.39	7.25%	105,504,477
Jul 21, 2025	17.07	18.10	17.07	18.08	18.08	6.23%	73,139,991