SHE:000048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.95	22.97	21.40	21.82	21.82	-5.95%	28,193,537
Sep 10, 2026	20.53	23.20	20.46	23.20	23.20	10.00%	28,503,235
Sep 9, 2026	21.72	21.91	19.65	21.09	21.09	-2.81%	25,662,750
Sep 8, 2026	22.14	22.40	21.65	21.70	21.70	-1.99%	10,777,612
Sep 7, 2026	22.22	22.46	21.70	22.14	22.14	-0.76%	13,332,073
Sep 4, 2026	23.12	23.35	22.21	22.31	22.31	-3.25%	11,856,988
Sep 3, 2026	22.90	23.25	22.61	23.06	23.06	0.57%	9,934,298
Sep 2, 2026	23.04	23.38	22.70	22.93	22.93	-1.38%	11,638,007
Sep 1, 2026	22.93	24.02	22.70	23.25	23.25	1.35%	17,922,608
Aug 31, 2026	22.16	23.55	21.87	22.94	22.94	3.47%	15,033,618
Aug 28, 2026	22.40	23.06	22.10	22.17	22.17	-1.25%	9,743,702
Aug 27, 2026	22.19	22.62	22.00	22.45	22.45	0.67%	13,019,366
Aug 26, 2026	21.50	22.36	21.20	22.30	22.30	3.72%	11,610,573
Aug 25, 2026	21.88	22.19	21.31	21.50	21.50	-2.71%	10,697,503
Aug 24, 2026	21.71	22.20	21.51	22.10	22.10	-1.03%	11,878,206
Aug 21, 2026	22.30	22.74	22.13	22.33	22.33	-0.45%	10,798,515
Aug 20, 2026	22.63	23.00	22.12	22.43	22.43	-0.09%	12,071,988
Aug 19, 2026	23.13	23.57	22.40	22.45	22.45	-4.91%	17,132,524
Aug 18, 2026	24.05	24.88	23.58	23.61	23.61	-2.40%	21,731,764
Aug 17, 2026	23.79	24.56	23.05	24.19	24.19	2.07%	18,552,209
Aug 14, 2026	23.73	24.10	22.59	23.70	23.70	-0.63%	21,485,406
Aug 13, 2026	24.13	24.54	23.70	23.85	23.85	-1.16%	25,323,728
Aug 12, 2026	21.90	24.13	21.76	24.13	24.13	9.98%	25,234,148
Aug 11, 2026	21.72	22.71	21.20	21.94	21.94	0.32%	14,776,271
Aug 10, 2026	21.87	21.98	20.90	21.87	21.87	2.20%	14,353,885
Aug 7, 2026	21.43	21.70	21.14	21.40	21.40	-0.93%	13,691,923
Aug 6, 2026	21.25	21.96	21.00	21.60	21.60	2.03%	19,156,945
Aug 5, 2026	20.05	21.40	19.80	21.17	21.17	6.81%	35,744,288
Aug 4, 2026	18.20	19.82	18.04	19.82	19.82	9.99%	14,463,196
Aug 3, 2026	19.10	19.69	18.00	18.02	18.02	-4.20%	27,271,448
Jul 31, 2026	17.65	18.81	17.60	18.81	18.81	10.00%	17,657,687
Jul 30, 2026	17.88	18.40	16.35	17.10	17.10	-5.58%	18,416,100
Jul 29, 2026	18.07	18.45	17.31	18.11	18.11	-0.11%	16,608,200
Jul 28, 2026	18.32	19.09	17.86	18.13	18.13	-2.79%	10,048,788
Jul 27, 2026	17.83	18.65	17.58	18.65	18.65	3.38%	12,618,585
Jul 24, 2026	19.06	19.12	18.04	18.04	18.04	-4.45%	12,069,051
Jul 23, 2026	18.96	19.85	18.46	18.88	18.88	-1.41%	17,081,616
Jul 22, 2026	20.33	20.71	18.78	19.15	19.15	-5.29%	32,839,729
Jul 21, 2026	18.38	20.22	17.02	20.22	20.22	10.01%	30,702,800
Jul 20, 2026	18.80	20.20	17.86	18.38	18.38	-1.29%	24,566,516
Jul 17, 2026	20.32	20.81	18.62	18.62	18.62	-10.00%	22,059,172
Jul 16, 2026	20.90	21.32	20.57	20.69	20.69	-1.99%	17,148,891
Jul 15, 2026	22.01	22.20	20.96	21.11	21.11	-4.48%	21,829,504
Jul 14, 2026	22.93	23.39	21.76	22.10	22.10	-3.75%	29,212,787
Jul 13, 2026	24.90	26.38	22.56	22.96	22.96	-4.73%	45,759,236
Jul 10, 2026	22.48	24.10	22.44	24.10	24.10	10.00%	22,350,305
Jul 9, 2026	21.53	22.56	21.12	21.91	21.91	0.27%	19,717,930
Jul 8, 2026	21.43	22.13	21.11	21.85	21.85	1.53%	18,415,382
Jul 7, 2026	21.37	23.00	21.24	21.52	21.52	-0.60%	21,999,629
Jul 6, 2026	21.38	22.22	20.33	21.65	21.65	1.93%	32,090,564