SHE:000999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	27.90	28.45	27.73	28.39	28.39	1.50%	13,364,285
Sep 25, 2025	28.19	28.30	27.91	27.97	27.97	-0.78%	9,823,041
Sep 24, 2025	28.09	28.31	28.06	28.19	28.19	0.36%	8,855,957
Sep 23, 2025	28.57	28.59	27.96	28.09	28.09	-1.54%	13,592,256
Sep 22, 2025	28.75	28.77	28.51	28.53	28.53	-0.80%	8,344,697
Sep 19, 2025	29.06	29.06	28.65	28.76	28.76	-1.61%	16,047,567
Sep 18, 2025	28.97	29.45	28.83	29.23	29.23	1.07%	18,627,608
Sep 17, 2025	29.09	29.20	28.90	28.92	28.92	-0.62%	16,452,833
Sep 16, 2025	29.35	29.36	29.00	29.10	29.10	-0.68%	11,932,982
Sep 15, 2025	29.50	29.53	29.27	29.30	29.30	-0.68%	9,066,840
Sep 12, 2025	29.70	29.80	29.50	29.50	29.50	-0.67%	9,820,039
Sep 11, 2025	29.45	29.73	29.40	29.70	29.70	0.58%	9,058,253
Sep 10, 2025	29.72	29.80	29.44	29.53	29.53	-0.57%	8,479,536
Sep 9, 2025	29.70	29.90	29.56	29.70	29.70	0.07%	10,004,951
Sep 8, 2025	29.47	29.68	29.40	29.68	29.68	0.75%	9,773,903
Sep 5, 2025	29.34	29.48	29.10	29.46	29.46	0.72%	8,998,296
Sep 4, 2025	29.60	29.65	29.18	29.25	29.25	-1.15%	12,828,067
Sep 3, 2025	29.98	29.98	29.57	29.59	29.59	-1.30%	12,225,350
Sep 2, 2025	30.15	30.27	29.88	29.98	29.98	-0.56%	14,819,849
Sep 1, 2025	30.44	30.48	30.11	30.15	30.15	-0.92%	14,993,018
Aug 29, 2025	30.18	30.48	30.10	30.43	30.43	0.76%	15,092,961
Aug 28, 2025	30.30	30.40	29.86	30.20	30.20	-0.33%	20,182,362
Aug 27, 2025	30.72	30.86	30.29	30.30	30.30	-1.56%	20,470,620
Aug 26, 2025	30.90	31.05	30.76	30.78	30.78	-0.48%	17,908,871
Aug 25, 2025	30.78	30.96	30.68	30.93	30.93	0.65%	20,206,331
Aug 22, 2025	30.75	30.78	30.53	30.73	30.73	0.03%	14,831,961
Aug 21, 2025	30.40	30.91	30.39	30.72	30.72	1.19%	22,021,115
Aug 20, 2025	30.23	30.36	30.13	30.36	30.36	0.30%	15,624,850
Aug 19, 2025	30.30	30.44	30.20	30.27	30.27	-0.16%	19,494,360
Aug 18, 2025	30.43	30.45	30.01	30.32	30.32	-2.85%	49,904,914
Aug 15, 2025	31.05	31.23	30.84	31.21	31.21	0.06%	15,648,592
Aug 14, 2025	31.50	31.68	31.13	31.19	31.19	-1.14%	14,213,590
Aug 13, 2025	31.67	31.71	31.40	31.55	31.55	-0.38%	15,326,168
Aug 12, 2025	31.77	32.06	31.55	31.67	31.67	-0.38%	15,471,564
Aug 11, 2025	31.66	31.97	31.51	31.79	31.79	0.41%	10,751,659
Aug 8, 2025	31.64	31.82	31.51	31.66	31.66	0.09%	9,004,857
Aug 7, 2025	31.87	31.88	31.59	31.63	31.63	-0.75%	12,736,913
Aug 6, 2025	32.19	32.25	31.76	31.87	31.87	-0.90%	15,508,142
Aug 5, 2025	32.09	32.28	31.82	32.16	32.16	0.12%	14,306,620
Aug 4, 2025	31.81	32.35	31.49	32.12	32.12	2.07%	23,458,478
Aug 1, 2025	31.30	32.20	31.21	31.47	31.47	0.45%	16,735,276
Jul 31, 2025	31.92	31.93	31.26	31.33	31.33	-2.22%	18,151,786
Jul 30, 2025	31.55	32.59	31.51	32.04	32.04	1.33%	27,436,843
Jul 29, 2025	31.76	31.76	31.33	31.62	31.62	0.09%	9,910,569
Jul 28, 2025	31.73	31.88	31.47	31.59	31.59	-0.25%	10,405,895
Jul 25, 2025	31.86	32.14	31.62	31.67	31.67	-0.47%	10,823,507
Jul 24, 2025	31.62	31.88	31.45	31.82	31.82	0.70%	10,383,068
Jul 23, 2025	31.70	31.88	31.50	31.60	31.60	-0.28%	8,728,194
Jul 22, 2025	31.48	31.85	31.45	31.69	31.69	0.54%	10,847,535
Jul 21, 2025	31.44	31.59	31.18	31.52	31.52	0.13%	9,795,172