SHE:000969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.97	18.74	17.86	18.65	18.65	4.13%	73,848,750
Dec 4, 2025	17.71	18.07	17.61	17.91	17.91	0.73%	32,689,360
Dec 3, 2025	17.99	18.07	17.73	17.78	17.78	-0.67%	25,701,140
Dec 2, 2025	18.01	18.05	17.85	17.90	17.90	-1.27%	27,610,400
Dec 1, 2025	18.20	18.33	18.05	18.13	18.13	-0.33%	31,268,660
Nov 28, 2025	18.01	18.23	17.86	18.19	18.19	1.00%	32,913,470
Nov 27, 2025	18.16	18.44	17.97	18.01	18.01	-0.83%	38,880,680
Nov 26, 2025	18.36	18.40	18.03	18.16	18.16	-1.89%	47,676,730
Nov 25, 2025	18.30	18.69	17.93	18.51	18.51	5.35%	85,009,280
Nov 24, 2025	17.29	17.64	17.18	17.57	17.57	3.11%	43,706,710
Nov 21, 2025	17.73	17.90	17.02	17.04	17.04	-5.33%	55,348,437
Nov 20, 2025	18.37	18.47	17.94	18.00	18.00	-2.01%	37,874,520
Nov 19, 2025	18.44	18.65	18.09	18.37	18.37	-1.18%	46,361,980
Nov 18, 2025	19.03	19.19	18.48	18.59	18.59	-2.67%	61,427,000
Nov 17, 2025	19.45	19.65	18.88	19.10	19.10	-0.42%	82,204,560
Nov 14, 2025	20.14	20.43	19.18	19.18	19.18	-6.35%	102,716,100
Nov 13, 2025	19.55	21.18	19.30	20.48	20.48	6.39%	138,039,000
Nov 12, 2025	20.02	20.03	18.97	19.25	19.25	-4.23%	72,045,570
Nov 11, 2025	19.80	20.50	19.56	20.10	20.10	1.88%	87,172,510
Nov 10, 2025	20.22	20.33	19.58	19.73	19.73	-2.62%	84,449,960
Nov 7, 2025	21.19	21.29	20.17	20.26	20.26	-4.30%	100,637,100
Nov 6, 2025	21.55	22.09	21.11	21.17	21.17	-1.90%	117,057,700
Nov 5, 2025	20.63	22.33	20.30	21.58	21.58	0.37%	150,518,400
Nov 4, 2025	20.73	21.86	20.50	21.50	21.50	1.22%	146,946,800
Nov 3, 2025	21.40	22.60	20.80	21.24	21.24	-	171,612,500
Oct 31, 2025	23.14	23.45	20.93	21.24	21.24	-8.65%	203,028,800
Oct 30, 2025	23.74	24.80	23.20	23.25	23.25	-1.15%	238,326,600
Oct 29, 2025	23.72	24.30	22.80	23.52	23.52	2.35%	267,350,800
Oct 28, 2025	22.58	22.98	22.30	22.98	22.98	10.00%	100,404,100
Oct 27, 2025	19.04	20.89	18.75	20.89	20.89	10.01%	172,864,500
Oct 24, 2025	20.12	20.42	18.37	18.99	18.99	-5.90%	206,940,300
Oct 23, 2025	20.90	21.25	19.70	20.18	20.18	-5.39%	215,171,900
Oct 22, 2025	20.54	22.69	20.00	21.33	21.33	3.39%	318,071,100
Oct 21, 2025	19.77	21.36	19.03	20.63	20.63	6.23%	298,998,100
Oct 20, 2025	19.20	20.74	18.13	19.42	19.42	-0.72%	212,874,000
Oct 17, 2025	19.96	21.70	19.46	19.56	19.56	-3.69%	251,743,300
Oct 16, 2025	20.17	21.28	19.39	20.31	20.31	1.70%	262,253,300
Oct 15, 2025	20.00	20.73	18.71	19.97	19.97	0.55%	292,405,000
Oct 14, 2025	19.86	19.86	19.33	19.86	19.86	10.03%	66,040,590
Oct 13, 2025	18.05	18.05	18.05	18.05	18.05	9.99%	25,954,150
Oct 10, 2025	16.41	16.41	15.68	16.41	16.41	9.99%	111,521,000
Oct 9, 2025	14.25	14.92	14.20	14.92	14.92	10.03%	42,876,110
Sep 30, 2025	13.36	13.59	13.30	13.56	13.56	1.88%	24,398,980
Sep 29, 2025	13.31	13.38	13.14	13.31	13.31	0.38%	16,743,710
Sep 26, 2025	13.45	13.72	13.26	13.26	13.26	-2.00%	23,304,180
Sep 25, 2025	13.40	13.75	13.35	13.53	13.53	2.89%	41,387,530
Sep 24, 2025	12.74	13.18	12.67	13.15	13.15	2.81%	24,409,370
Sep 23, 2025	13.08	13.11	12.55	12.79	12.79	-2.37%	25,122,080
Sep 22, 2025	12.83	13.20	12.73	13.10	13.10	2.34%	21,925,600
Sep 19, 2025	13.02	13.14	12.77	12.80	12.80	-1.77%	23,984,140