SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.00	20.00	19.64	19.82	19.82	-0.80%	2,855,400
Dec 4, 2025	20.00	20.06	19.85	19.98	19.98	-0.15%	2,102,184
Dec 3, 2025	19.76	20.19	19.68	20.01	20.01	1.27%	3,041,900
Dec 2, 2025	19.66	19.84	19.66	19.76	19.76	0.30%	1,852,800
Dec 1, 2025	19.67	19.73	19.54	19.70	19.70	0.36%	2,551,800
Nov 28, 2025	19.76	19.78	19.60	19.63	19.63	-0.81%	2,223,284
Nov 27, 2025	19.73	19.90	19.70	19.79	19.79	0.30%	1,930,808
Nov 26, 2025	19.58	19.84	19.51	19.73	19.73	0.77%	2,675,022
Nov 25, 2025	19.68	19.68	19.52	19.58	19.58	-0.10%	3,333,909
Nov 24, 2025	20.00	20.02	19.55	19.60	19.60	-1.46%	3,368,679
Nov 21, 2025	20.22	20.28	19.82	19.89	19.89	-1.97%	3,592,130
Nov 20, 2025	20.27	20.48	20.23	20.29	20.29	-0.05%	2,223,300
Nov 19, 2025	20.31	20.39	20.21	20.30	20.30	-0.05%	2,171,100
Nov 18, 2025	20.47	20.60	20.28	20.31	20.31	-0.88%	3,209,100
Nov 17, 2025	20.82	20.84	20.45	20.49	20.49	-1.73%	4,242,982
Nov 14, 2025	20.72	21.07	20.65	20.85	20.85	0.63%	4,026,900
Nov 13, 2025	20.86	20.99	20.60	20.72	20.72	-0.77%	4,779,883
Nov 12, 2025	20.98	21.12	20.87	20.88	20.88	-0.19%	2,940,059
Nov 11, 2025	20.78	20.95	20.70	20.92	20.92	0.82%	3,291,993
Nov 10, 2025	20.68	20.79	20.61	20.75	20.75	0.34%	3,589,573
Nov 7, 2025	20.56	20.73	20.56	20.68	20.68	0.39%	2,036,900
Nov 6, 2025	20.58	20.67	20.47	20.60	20.60	0.39%	3,134,000
Nov 5, 2025	20.53	20.61	20.35	20.52	20.52	-0.24%	3,001,200
Nov 4, 2025	20.64	20.82	20.51	20.57	20.57	-0.10%	3,776,600
Nov 3, 2025	20.53	20.67	20.43	20.59	20.59	0.29%	3,429,003
Oct 31, 2025	20.81	20.81	20.35	20.53	20.53	-1.35%	5,499,329
Oct 30, 2025	20.74	20.97	20.72	20.81	20.81	0.43%	3,750,026
Oct 29, 2025	20.68	20.78	20.55	20.72	20.72	-0.10%	2,408,803
Oct 28, 2025	20.67	20.82	20.57	20.74	20.74	0.34%	2,485,200
Oct 27, 2025	20.51	20.89	20.41	20.67	20.67	1.03%	4,752,163
Oct 24, 2025	20.61	20.69	20.38	20.46	20.46	-1.11%	3,236,300
Oct 23, 2025	20.44	20.74	20.44	20.69	20.69	1.32%	3,562,318
Oct 22, 2025	20.31	20.54	20.31	20.42	20.42	0.20%	2,186,801
Oct 21, 2025	20.42	20.46	20.31	20.38	20.38	-0.20%	3,186,060
Oct 20, 2025	20.61	20.69	20.17	20.42	20.42	-0.58%	4,047,800
Oct 17, 2025	20.65	20.81	20.51	20.54	20.54	-0.53%	3,848,650
Oct 16, 2025	20.52	20.73	20.41	20.65	20.65	0.63%	3,341,201
Oct 15, 2025	20.85	20.88	20.38	20.52	20.52	-1.54%	4,370,145
Oct 14, 2025	20.59	21.00	20.37	20.84	20.84	1.56%	5,260,200
Oct 13, 2025	20.52	20.67	20.15	20.52	20.52	-1.11%	5,453,500
Oct 10, 2025	20.10	20.82	20.08	20.75	20.75	3.13%	5,899,356
Oct 9, 2025	20.02	20.13	19.96	20.12	20.12	0.50%	2,623,306
Sep 30, 2025	20.19	20.22	19.95	20.02	20.02	-0.99%	3,487,487
Sep 29, 2025	20.25	20.30	20.01	20.22	20.22	-0.34%	3,407,288
Sep 26, 2025	20.09	20.48	20.00	20.29	20.29	0.95%	5,134,507
Sep 25, 2025	20.37	20.37	20.08	20.10	20.10	-1.57%	3,824,000
Sep 24, 2025	20.49	20.59	20.28	20.42	20.42	-0.73%	3,875,903
Sep 23, 2025	20.20	20.65	20.20	20.57	20.57	1.38%	3,489,686
Sep 22, 2025	20.67	20.76	20.21	20.29	20.29	-2.45%	3,809,384
Sep 19, 2025	20.61	20.80	20.50	20.80	20.80	1.12%	2,226,031