SHE:200581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.92	14.25	13.85	14.14	14.14	1.80%	635,836
Sep 25, 2025	13.85	13.91	13.83	13.89	13.89	0.29%	283,100
Sep 24, 2025	13.75	13.86	13.70	13.85	13.85	0.73%	290,891
Sep 23, 2025	13.82	13.82	13.62	13.75	13.75	-0.51%	287,693
Sep 22, 2025	13.79	13.88	13.74	13.82	13.82	1.25%	372,900
Sep 19, 2025	14.06	14.13	13.65	13.65	13.65	-2.92%	1,198,400
Sep 18, 2025	14.23	14.30	13.97	14.06	14.06	-1.26%	647,000
Sep 17, 2025	13.84	14.28	13.84	14.24	14.24	2.52%	1,288,318
Sep 16, 2025	13.66	13.96	13.62	13.89	13.89	1.83%	813,500
Sep 15, 2025	13.60	13.71	13.54	13.64	13.64	0.44%	373,781
Sep 12, 2025	13.51	13.59	13.48	13.58	13.58	0.52%	342,637
Sep 11, 2025	13.47	13.54	13.41	13.51	13.51	0.45%	499,878
Sep 10, 2025	13.42	13.48	13.33	13.45	13.45	0.90%	296,650
Sep 9, 2025	13.51	13.55	13.33	13.33	13.33	-1.33%	253,766
Sep 8, 2025	13.42	13.53	13.35	13.51	13.51	0.67%	303,664
Sep 5, 2025	13.29	13.42	13.14	13.42	13.42	0.98%	679,004
Sep 4, 2025	13.38	13.40	13.22	13.29	13.29	-1.04%	348,925
Sep 3, 2025	13.40	13.60	13.19	13.43	13.43	-0.22%	699,956
Sep 2, 2025	13.60	13.61	13.33	13.46	13.46	-1.10%	487,100
Sep 1, 2025	13.66	13.66	13.46	13.61	13.61	0.29%	492,400
Aug 29, 2025	13.71	13.90	13.57	13.57	13.57	-1.67%	669,750
Aug 28, 2025	13.40	13.98	13.39	13.80	13.80	3.06%	1,313,060
Aug 27, 2025	13.54	13.54	13.38	13.39	13.39	-0.74%	554,473
Aug 26, 2025	13.56	13.60	13.30	13.49	13.49	-1.68%	1,066,323
Aug 25, 2025	13.50	13.80	13.50	13.72	13.72	1.93%	1,083,360
Aug 22, 2025	13.30	13.46	13.21	13.46	13.46	1.66%	648,447
Aug 21, 2025	13.18	13.30	13.10	13.24	13.24	0.46%	584,780
Aug 20, 2025	13.04	13.18	13.02	13.18	13.18	1.07%	769,438
Aug 19, 2025	13.09	13.10	13.03	13.04	13.04	-0.31%	384,200
Aug 18, 2025	13.12	13.13	12.98	13.08	13.08	0.08%	601,056
Aug 15, 2025	12.96	13.08	12.96	13.07	13.07	0.77%	311,315
Aug 14, 2025	13.01	13.01	12.90	12.97	12.97	-0.23%	323,295
Aug 13, 2025	12.93	13.00	12.92	13.00	13.00	0.54%	307,913
Aug 12, 2025	13.00	13.04	12.91	12.93	12.93	-0.69%	352,023
Aug 11, 2025	13.07	13.09	12.99	13.02	13.02	0.15%	517,767
Aug 8, 2025	13.08	13.08	13.00	13.00	13.00	-	269,900
Aug 7, 2025	13.05	13.05	12.90	13.00	13.00	-0.15%	526,441
Aug 6, 2025	12.85	13.13	12.80	13.02	13.02	1.32%	1,450,040
Aug 5, 2025	12.87	12.87	12.82	12.85	12.85	-	347,996
Aug 4, 2025	12.80	12.87	12.74	12.85	12.85	0.08%	359,925
Aug 1, 2025	12.79	12.89	12.71	12.84	12.84	0.39%	323,273
Jul 31, 2025	12.91	12.96	12.76	12.79	12.79	-1.08%	425,077
Jul 30, 2025	12.94	12.95	12.86	12.93	12.93	-0.08%	333,200
Jul 29, 2025	12.85	12.95	12.84	12.94	12.94	0.78%	635,323
Jul 28, 2025	12.66	12.85	12.66	12.84	12.84	1.42%	1,187,255
Jul 25, 2025	12.66	12.67	12.63	12.66	12.66	-	269,696
Jul 24, 2025	12.65	12.66	12.58	12.66	12.66	0.32%	421,443
Jul 23, 2025	12.59	12.66	12.59	12.62	12.62	0.16%	494,995
Jul 22, 2025	12.67	12.67	12.54	12.60	12.60	-0.63%	1,004,781
Jul 21, 2025	13.18	13.18	12.62	12.68	12.68	4.97%	3,303,624