SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.85	22.35	21.65	22.22	22.22	1.51%	22,744,164
Dec 4, 2025	22.13	22.39	21.80	21.89	21.89	-0.50%	21,669,920
Dec 3, 2025	22.16	22.31	21.92	22.00	22.00	-0.09%	20,418,010
Dec 2, 2025	22.30	22.31	21.92	22.02	22.02	-1.83%	25,068,470
Dec 1, 2025	21.99	22.90	21.99	22.43	22.43	5.65%	61,229,390
Nov 28, 2025	20.95	21.55	20.88	21.23	21.23	1.38%	34,633,050
Nov 27, 2025	20.79	21.03	20.64	20.94	20.94	1.31%	26,816,420
Nov 26, 2025	20.59	20.93	20.48	20.67	20.67	0.15%	21,600,320
Nov 25, 2025	20.60	20.86	20.43	20.64	20.64	2.64%	22,524,870
Nov 24, 2025	20.32	20.48	20.06	20.11	20.11	-1.18%	18,810,860
Nov 21, 2025	20.63	20.86	20.31	20.35	20.35	-2.40%	21,442,790
Nov 20, 2025	20.90	21.24	20.80	20.85	20.85	-1.23%	21,199,500
Nov 19, 2025	20.30	21.43	20.16	21.11	21.11	5.08%	44,247,540
Nov 18, 2025	20.35	20.53	19.90	20.09	20.09	-2.05%	26,091,920
Nov 17, 2025	20.91	20.95	20.33	20.51	20.51	-1.44%	24,568,710
Nov 14, 2025	21.26	21.28	20.78	20.81	20.81	-3.16%	31,669,740
Nov 13, 2025	21.41	21.79	21.21	21.49	21.49	2.87%	35,038,500
Nov 12, 2025	21.10	21.38	20.73	20.89	20.89	-1.00%	22,329,930
Nov 11, 2025	21.76	21.84	21.03	21.10	21.10	-1.86%	31,709,920
Nov 10, 2025	21.30	21.72	21.25	21.50	21.50	2.23%	21,630,580
Nov 7, 2025	21.05	21.28	20.95	21.03	21.03	-0.43%	13,684,350
Nov 6, 2025	20.70	21.20	20.66	21.12	21.12	2.23%	23,152,890
Nov 5, 2025	20.01	20.85	20.01	20.66	20.66	1.08%	26,673,610
Nov 4, 2025	21.02	21.18	20.30	20.44	20.44	-3.90%	32,685,430
Nov 3, 2025	21.41	21.47	20.65	21.27	21.27	-1.94%	38,025,260
Oct 31, 2025	22.11	22.33	21.61	21.69	21.69	-0.50%	26,520,340
Oct 30, 2025	21.90	22.20	21.67	21.80	21.80	-1.93%	28,441,090
Oct 29, 2025	21.60	22.24	21.42	22.23	22.23	4.12%	43,767,010
Oct 28, 2025	21.80	21.83	21.26	21.35	21.35	-2.87%	35,640,720
Oct 27, 2025	21.62	22.13	21.60	21.98	21.98	0.92%	31,146,310
Oct 24, 2025	22.00	22.28	21.55	21.78	21.78	-1.85%	36,080,910
Oct 23, 2025	22.08	22.40	21.49	22.19	22.19	-0.85%	32,519,920
Oct 22, 2025	20.96	22.45	20.90	22.38	22.38	-1.80%	45,577,410
Oct 21, 2025	23.30	23.42	22.75	22.79	22.79	-0.26%	31,368,770
Oct 20, 2025	23.31	23.61	22.73	22.85	22.85	-4.63%	47,927,840
Oct 17, 2025	24.34	24.59	23.77	23.96	23.96	0.71%	39,724,690
Oct 16, 2025	24.35	24.64	23.64	23.79	23.79	-1.69%	32,216,700
Oct 15, 2025	24.14	24.78	23.54	24.20	24.20	1.64%	44,915,360
Oct 14, 2025	25.60	25.89	23.51	23.81	23.81	-3.53%	56,917,790
Oct 13, 2025	23.70	24.95	23.37	24.68	24.68	4.93%	52,202,080
Oct 10, 2025	23.86	23.88	23.32	23.52	23.52	-3.92%	41,330,020
Oct 9, 2025	24.88	24.88	24.05	24.48	24.48	7.23%	63,378,880
Sep 30, 2025	22.65	23.02	22.36	22.83	22.83	2.28%	48,215,590
Sep 29, 2025	21.27	22.45	21.08	22.32	22.32	5.98%	51,984,570
Sep 26, 2025	21.08	21.43	20.96	21.06	21.06	-0.47%	21,768,370
Sep 25, 2025	21.56	21.68	21.00	21.16	21.16	-2.71%	30,607,190
Sep 24, 2025	21.46	21.80	21.12	21.75	21.75	1.35%	31,396,930
Sep 23, 2025	21.23	21.88	21.01	21.46	21.46	2.43%	46,896,910
Sep 22, 2025	20.76	20.98	20.33	20.95	20.95	3.41%	40,681,520
Sep 19, 2025	20.37	20.49	20.10	20.26	20.26	-0.49%	28,840,730