SHE:000999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.24	28.29	27.91	28.29	28.29	0.21%	8,829,460
Dec 4, 2025	28.65	28.66	28.17	28.23	28.23	-1.40%	8,350,887
Dec 3, 2025	28.28	28.75	28.26	28.63	28.63	1.31%	9,971,705
Dec 2, 2025	28.48	28.59	28.20	28.26	28.26	-0.77%	7,533,288
Dec 1, 2025	28.11	28.48	28.09	28.48	28.48	1.35%	7,639,326
Nov 28, 2025	28.37	28.39	28.01	28.10	28.10	-0.78%	8,452,931
Nov 27, 2025	28.59	28.61	28.30	28.32	28.32	-0.94%	9,195,504
Nov 26, 2025	28.61	29.05	28.56	28.59	28.59	-0.10%	9,594,820
Nov 25, 2025	28.63	28.69	28.50	28.62	28.62	-0.24%	9,290,839
Nov 24, 2025	28.40	28.69	28.36	28.69	28.69	1.09%	8,988,381
Nov 21, 2025	29.00	29.09	28.35	28.38	28.38	-2.47%	13,099,069
Nov 20, 2025	29.20	29.35	29.06	29.10	29.10	-0.31%	7,039,650
Nov 19, 2025	29.53	29.56	29.16	29.19	29.19	-1.22%	8,257,414
Nov 18, 2025	29.52	29.75	29.38	29.55	29.55	0.20%	8,619,909
Nov 17, 2025	29.96	29.99	29.31	29.49	29.49	-0.94%	12,221,150
Nov 14, 2025	29.92	30.30	29.77	29.77	29.77	-0.96%	14,333,610
Nov 13, 2025	30.08	30.19	29.55	30.06	30.06	-0.46%	18,840,210
Nov 12, 2025	30.47	30.62	30.15	30.20	30.20	-1.08%	15,484,750
Nov 11, 2025	30.26	30.65	30.01	30.53	30.53	0.93%	19,787,040
Nov 10, 2025	30.10	30.34	29.75	30.25	30.25	1.27%	28,382,210
Nov 7, 2025	28.89	30.14	28.88	29.87	29.87	3.50%	36,668,910
Nov 6, 2025	28.89	28.94	28.77	28.86	28.86	-	5,133,208
Nov 5, 2025	28.91	28.96	28.77	28.86	28.86	-0.48%	5,897,356
Nov 4, 2025	28.98	29.05	28.77	29.00	29.00	0.07%	8,215,813
Nov 3, 2025	28.83	29.00	28.80	28.98	28.98	0.52%	7,273,492
Oct 31, 2025	28.63	28.85	28.50	28.83	28.83	0.66%	9,777,977
Oct 30, 2025	28.78	28.92	28.64	28.64	28.64	-0.52%	6,837,519
Oct 29, 2025	28.95	29.00	28.61	28.79	28.79	-0.52%	8,075,324
Oct 28, 2025	29.21	29.29	28.91	28.94	28.94	-0.92%	8,929,021
Oct 27, 2025	29.10	29.38	28.87	29.21	29.21	-0.20%	12,867,540
Oct 24, 2025	29.27	29.39	28.96	29.27	29.27	-0.07%	11,522,690
Oct 23, 2025	29.18	29.30	28.88	29.29	29.29	0.41%	13,470,350
Oct 22, 2025	28.41	29.50	28.31	29.17	29.17	2.64%	25,092,290
Oct 21, 2025	28.40	28.49	28.28	28.42	28.42	0.11%	6,493,764
Oct 20, 2025	28.41	28.55	28.01	28.39	28.39	0.11%	10,099,360
Oct 17, 2025	28.77	28.78	28.33	28.36	28.36	-2.41%	9,222,761
Oct 16, 2025	29.31	29.38	28.83	29.06	28.61	-0.89%	13,831,440
Oct 15, 2025	28.99	29.34	28.90	29.32	28.87	0.96%	11,612,590
Oct 14, 2025	28.91	29.22	28.70	29.04	28.59	0.45%	11,815,720
Oct 13, 2025	28.70	29.03	28.56	28.91	28.46	-0.48%	11,307,240
Oct 10, 2025	28.23	29.28	28.17	29.05	28.60	2.69%	19,728,000
Oct 9, 2025	27.97	28.29	27.79	28.29	27.85	0.71%	11,642,440
Sep 30, 2025	28.27	28.30	27.95	28.09	27.66	-0.46%	8,923,485
Sep 29, 2025	28.40	28.40	28.08	28.22	27.78	-0.60%	8,493,659
Sep 26, 2025	27.90	28.45	27.73	28.39	27.95	1.50%	13,364,280
Sep 25, 2025	28.19	28.30	27.91	27.97	27.54	-0.78%	9,823,041
Sep 24, 2025	28.09	28.31	28.06	28.19	27.75	0.36%	8,766,257
Sep 23, 2025	28.57	28.59	27.96	28.09	27.66	-1.54%	13,473,350
Sep 22, 2025	28.75	28.77	28.51	28.53	28.09	-0.80%	8,344,697
Sep 19, 2025	29.06	29.06	28.65	28.76	28.31	-1.61%	16,047,560