SHE:000026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.30	17.30	16.30	16.32	16.32	-5.01%	9,991,080
Oct 29, 2026	18.14	18.31	17.13	17.18	17.18	-5.76%	10,373,099
Oct 28, 2026	17.40	18.78	17.16	18.23	18.23	5.07%	10,409,857
Oct 27, 2026	17.67	18.36	17.31	17.35	17.35	-1.70%	6,884,140
Oct 26, 2026	17.38	18.17	17.26	17.65	17.65	1.09%	9,951,177
Oct 23, 2026	16.30	17.51	15.39	17.46	17.46	5.05%	11,350,137
Oct 22, 2026	17.18	17.48	16.60	16.62	16.62	-3.20%	5,745,265
Oct 21, 2026	17.23	17.66	16.99	17.17	17.17	0.64%	5,156,900
Oct 20, 2026	16.60	17.50	16.40	17.06	17.06	2.46%	6,050,533
Oct 19, 2026	16.65	16.78	15.88	16.65	16.65	0.30%	5,929,500
Oct 16, 2026	16.63	16.99	16.32	16.60	16.60	2.34%	6,153,900
Oct 15, 2026	16.60	16.86	16.00	16.22	16.22	-5.15%	6,838,724
Oct 14, 2026	17.51	17.59	17.10	17.10	17.10	-2.62%	4,256,700
Oct 13, 2026	16.98	17.78	16.60	17.56	17.56	1.15%	5,512,900
Oct 12, 2026	17.77	17.80	17.23	17.36	17.36	-2.25%	3,941,889
Oct 9, 2026	17.90	17.90	16.59	17.76	17.76	-0.78%	8,720,192
Oct 8, 2026	18.67	19.05	17.75	17.90	17.90	-5.09%	5,715,000
Sep 30, 2026	18.84	19.21	18.55	18.86	18.86	0.86%	4,568,403
Sep 29, 2026	18.58	18.88	18.57	18.70	18.70	-0.32%	3,995,221
Sep 28, 2026	19.89	19.89	18.55	18.76	18.76	-5.01%	6,178,360
Sep 24, 2026	19.88	20.25	19.67	19.75	19.75	-0.75%	5,441,400
Sep 23, 2026	20.00	20.10	19.76	19.90	19.90	-0.25%	4,044,300
Sep 22, 2026	19.80	20.30	19.58	19.95	19.95	1.53%	7,988,120
Sep 21, 2026	20.05	20.24	19.41	19.65	19.65	-0.71%	7,441,608
Sep 18, 2026	19.14	20.09	19.01	19.79	19.79	4.82%	10,641,601
Sep 17, 2026	18.94	19.28	18.81	18.88	18.88	-0.37%	4,698,200
Sep 16, 2026	18.31	19.06	18.18	18.95	18.95	3.38%	5,707,702
Sep 15, 2026	18.24	18.58	18.09	18.33	18.33	0.55%	3,888,500
Sep 14, 2026	18.52	18.56	18.00	18.23	18.23	-1.57%	6,240,900
Sep 11, 2026	19.06	19.06	18.06	18.52	18.52	-3.29%	8,895,481
Sep 10, 2026	19.30	19.42	19.00	19.15	19.15	-1.19%	6,038,106
Sep 9, 2026	19.90	19.98	19.32	19.38	19.38	-1.97%	7,768,681
Sep 8, 2026	21.21	21.24	19.69	19.77	19.77	-6.44%	17,428,300
Sep 7, 2026	19.62	21.58	19.59	21.13	21.13	6.99%	17,277,300
Sep 4, 2026	20.88	21.65	19.57	19.75	19.75	-0.10%	17,576,877
Sep 3, 2026	20.08	20.20	19.47	19.77	19.77	-0.25%	5,696,980
Sep 2, 2026	19.96	20.00	19.48	19.82	19.82	-1.69%	6,295,150
Sep 1, 2026	20.55	20.67	19.93	20.16	20.16	-0.74%	7,378,169
Aug 31, 2026	19.71	20.35	19.64	20.31	20.31	1.20%	7,849,900
Aug 28, 2026	20.60	20.74	19.96	20.07	20.07	-1.86%	7,802,700
Aug 27, 2026	20.00	20.56	19.80	20.45	20.45	1.39%	7,934,135
Aug 26, 2026	20.40	20.66	19.97	20.17	20.17	-0.40%	8,360,600
Aug 25, 2026	19.50	20.50	19.10	20.25	20.25	2.74%	12,078,820
Aug 24, 2026	21.42	21.52	19.04	19.71	19.71	-6.85%	14,917,390
Aug 21, 2026	21.00	21.30	20.35	21.16	21.16	-	14,334,050
Aug 20, 2026	21.98	22.00	20.98	21.16	21.16	0.52%	10,208,700
Aug 19, 2026	22.96	22.96	21.00	21.05	21.05	-9.23%	15,806,400
Aug 18, 2026	23.13	23.61	22.80	23.19	23.19	0.78%	19,465,901
Aug 17, 2026	20.94	23.01	20.78	23.01	23.01	9.99%	17,658,314
Aug 14, 2026	21.12	21.24	20.62	20.92	20.92	-1.09%	11,714,894