SHE:000028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.40	19.67	19.35	19.66	19.66	1.50%	1,736,751
Sep 29, 2026	19.44	19.50	19.32	19.37	19.37	-0.46%	1,669,633
Sep 28, 2026	19.55	19.74	19.35	19.46	19.46	-0.21%	2,048,537
Sep 24, 2026	19.72	19.77	19.46	19.50	19.50	-1.12%	1,913,620
Sep 23, 2026	19.90	19.95	19.71	19.72	19.72	-0.90%	1,930,585
Sep 22, 2026	20.02	20.08	19.89	19.90	19.90	-0.65%	1,937,607
Sep 21, 2026	19.88	20.08	19.83	20.03	20.03	1.06%	2,201,913
Sep 18, 2026	19.85	19.90	19.71	19.82	19.82	0.25%	1,816,515
Sep 17, 2026	19.69	19.82	19.64	19.77	19.77	-	783,181
Sep 16, 2026	19.84	19.84	19.58	19.77	19.77	-0.15%	1,380,961
Sep 15, 2026	20.04	20.08	19.77	19.80	19.80	-1.00%	1,136,664
Sep 14, 2026	19.76	20.03	19.70	20.00	20.00	1.01%	1,577,884
Sep 11, 2026	20.11	20.14	19.77	19.80	19.80	-1.79%	2,289,220
Sep 10, 2026	20.24	20.25	20.13	20.16	20.16	-0.69%	1,513,827
Sep 9, 2026	20.33	20.42	20.24	20.30	20.30	-0.29%	1,895,343
Sep 8, 2026	20.34	20.46	20.20	20.36	20.36	0.10%	2,317,112
Sep 7, 2026	20.19	20.40	20.12	20.34	20.34	0.74%	2,888,524
Sep 4, 2026	20.14	20.34	20.02	20.19	20.19	0.70%	2,867,963
Sep 3, 2026	20.04	20.17	19.95	20.05	20.05	0.10%	1,885,977
Sep 2, 2026	20.10	20.15	19.95	20.03	20.03	-0.45%	1,594,594
Sep 1, 2026	19.91	20.15	19.83	20.12	20.12	1.05%	2,920,104
Aug 31, 2026	19.98	20.05	19.89	19.91	19.91	-0.35%	1,686,202
Aug 28, 2026	19.94	20.00	19.81	19.98	19.98	0.15%	1,498,807
Aug 27, 2026	19.99	20.13	19.88	19.95	19.95	-0.55%	1,915,936
Aug 26, 2026	19.86	20.10	19.82	20.06	20.06	0.96%	2,433,723
Aug 25, 2026	19.52	19.87	19.52	19.87	19.87	1.43%	2,363,238
Aug 24, 2026	19.40	19.65	19.31	19.59	19.59	0.62%	2,335,332
Aug 21, 2026	19.80	19.80	19.40	19.47	19.47	-1.86%	3,254,148
Aug 20, 2026	20.00	20.25	19.81	19.84	19.84	-0.50%	4,614,904
Aug 19, 2026	19.88	20.02	19.81	19.94	19.94	0.20%	2,807,796
Aug 18, 2026	20.05	20.05	19.79	19.90	19.90	-0.65%	3,380,475
Aug 17, 2026	20.05	20.10	19.75	20.03	20.03	-0.30%	2,889,011
Aug 14, 2026	20.28	20.48	20.06	20.09	20.09	-1.08%	3,960,013
Aug 13, 2026	20.42	20.54	20.13	20.31	20.31	-0.49%	5,010,179
Aug 12, 2026	20.50	20.72	20.24	20.41	20.41	-1.16%	5,335,790
Aug 11, 2026	20.47	21.39	20.25	20.65	20.65	0.98%	10,033,023
Aug 10, 2026	20.35	20.72	20.28	20.45	20.45	0.64%	4,086,462
Aug 7, 2026	20.40	20.43	20.16	20.32	20.32	-0.39%	3,113,808
Aug 6, 2026	20.60	20.66	20.26	20.40	20.40	-0.97%	3,070,948
Aug 5, 2026	20.87	20.88	20.52	20.60	20.60	-1.10%	3,245,533
Aug 4, 2026	21.11	21.19	20.81	20.83	20.83	-1.28%	2,724,940
Aug 3, 2026	21.03	21.31	20.92	21.10	21.10	0.38%	2,418,637
Jul 31, 2026	21.00	21.08	20.77	21.02	21.02	0.10%	3,360,094
Jul 30, 2026	20.69	21.06	20.67	21.00	21.00	1.11%	2,951,073
Jul 29, 2026	20.30	20.85	20.29	20.77	20.77	2.11%	3,236,573
Jul 28, 2026	20.35	20.48	20.14	20.34	20.34	-0.44%	2,046,209
Jul 27, 2026	20.09	20.59	20.05	20.43	20.43	1.34%	2,269,969
Jul 24, 2026	20.46	20.72	20.16	20.16	20.16	-2.14%	2,486,571
Jul 23, 2026	20.46	20.76	20.38	20.60	20.60	-0.05%	2,444,883
Jul 22, 2026	20.66	20.77	20.31	20.61	20.61	-0.43%	3,972,788