SHE:000045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	9.71	9.71	9.09	9.29	9.29	2.54%	7,106,800
Oct 27, 2026	9.58	9.83	9.06	9.06	9.06	-7.36%	10,069,300
Oct 26, 2026	9.92	9.97	9.65	9.78	9.78	-1.01%	5,181,500
Oct 23, 2026	9.71	9.93	9.16	9.88	9.88	0.30%	7,373,900
Oct 22, 2026	10.05	10.15	9.83	9.85	9.85	-2.38%	3,928,500
Oct 21, 2026	10.26	10.30	10.08	10.09	10.09	-1.08%	3,028,400
Oct 20, 2026	10.20	10.31	10.14	10.20	10.20	0.20%	2,584,200
Oct 19, 2026	10.24	10.29	9.98	10.18	10.18	-1.55%	4,432,300
Oct 16, 2026	10.35	10.55	10.26	10.34	10.34	0.78%	3,930,500
Oct 15, 2026	10.37	10.46	10.20	10.26	10.26	-2.75%	3,872,499
Oct 14, 2026	10.71	10.76	10.53	10.55	10.55	-2.04%	2,964,500
Oct 13, 2026	10.49	10.85	10.42	10.77	10.77	0.94%	4,960,011
Oct 12, 2026	10.89	10.95	10.60	10.67	10.67	-2.47%	3,863,000
Oct 9, 2026	11.02	11.09	10.54	10.94	10.94	-1.08%	7,312,101
Oct 8, 2026	11.10	11.34	11.03	11.06	11.06	-0.63%	5,233,699
Sep 30, 2026	11.25	11.28	11.07	11.13	11.13	-0.71%	3,978,600
Sep 29, 2026	11.21	11.37	11.14	11.21	11.21	-0.36%	6,403,000
Sep 28, 2026	11.08	11.31	11.03	11.25	11.25	1.44%	6,239,100
Sep 24, 2026	11.21	11.30	11.03	11.09	11.09	-1.42%	2,929,100
Sep 23, 2026	11.12	11.47	11.12	11.25	11.25	0.63%	3,552,100
Sep 22, 2026	11.26	11.41	11.13	11.18	11.18	-1.32%	4,409,386
Sep 21, 2026	11.13	11.37	11.01	11.33	11.33	2.26%	5,387,800
Sep 18, 2026	11.03	11.14	10.98	11.08	11.08	1.00%	3,546,400
Sep 17, 2026	10.75	11.02	10.75	10.97	10.97	1.48%	3,837,100
Sep 16, 2026	10.68	10.84	10.65	10.81	10.81	0.84%	2,114,500
Sep 15, 2026	10.86	10.94	10.69	10.72	10.72	-1.83%	2,608,200
Sep 14, 2026	10.79	11.02	10.71	10.92	10.92	1.30%	3,395,900
Sep 11, 2026	10.88	10.89	10.65	10.78	10.78	-1.19%	3,234,100
Sep 10, 2026	10.90	11.01	10.84	10.91	10.91	-0.73%	2,851,100
Sep 9, 2026	10.92	11.01	10.88	10.99	10.99	-0.18%	2,797,800
Sep 8, 2026	10.85	11.07	10.85	11.01	11.01	1.38%	4,789,787
Sep 7, 2026	10.90	10.98	10.83	10.86	10.86	-0.91%	4,455,840
Sep 4, 2026	10.93	11.24	10.90	10.96	10.96	0.27%	5,635,031
Sep 3, 2026	11.02	11.17	10.92	10.93	10.93	-1.35%	6,177,300
Sep 2, 2026	11.24	11.30	11.02	11.08	11.08	-1.95%	5,632,876
Sep 1, 2026	11.11	11.35	11.03	11.30	11.30	1.71%	7,944,000
Aug 31, 2026	11.01	11.13	10.90	11.11	11.11	-0.09%	7,737,551
Aug 28, 2026	10.75	11.54	10.62	11.12	11.12	3.44%	12,334,060
Aug 27, 2026	10.64	10.75	10.62	10.75	10.75	0.56%	6,199,323
Aug 26, 2026	10.78	11.08	10.65	10.69	10.69	-0.74%	10,900,850
Aug 25, 2026	10.52	10.82	10.41	10.77	10.77	2.09%	9,520,720
Aug 24, 2026	10.38	10.72	10.35	10.55	10.55	1.74%	10,257,053
Aug 21, 2026	10.13	10.37	9.92	10.37	10.37	1.27%	6,549,637
Aug 20, 2026	10.10	10.25	10.04	10.24	10.24	1.99%	5,984,300
Aug 19, 2026	10.30	10.32	9.99	10.04	10.04	-0.89%	8,307,793
Aug 18, 2026	10.05	10.13	9.99	10.13	10.13	0.70%	5,096,697
Aug 17, 2026	10.01	10.08	9.93	10.06	10.06	-	4,945,404
Aug 14, 2026	10.08	10.15	9.96	10.06	10.06	-0.10%	3,632,200
Aug 13, 2026	10.24	10.30	10.06	10.07	10.07	-0.98%	5,894,714
Aug 12, 2026	9.95	10.20	9.93	10.17	10.17	1.90%	5,170,610