SHE:000048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	14.35	14.35	13.46	13.86	13.86	1.84%	13,035,780
Oct 27, 2026	14.14	14.43	13.60	13.61	13.61	-3.75%	11,456,809
Oct 26, 2026	14.50	14.64	14.11	14.14	14.14	-3.48%	9,945,054
Oct 23, 2026	14.35	14.87	13.82	14.65	14.65	0.27%	13,859,045
Oct 22, 2026	15.01	15.17	14.60	14.61	14.61	-2.60%	13,941,613
Oct 21, 2026	14.58	15.35	14.58	15.00	15.00	2.95%	15,055,777
Oct 20, 2026	14.34	15.15	14.19	14.57	14.57	0.97%	17,526,073
Oct 19, 2026	15.00	15.19	13.87	14.43	14.43	-6.30%	26,345,788
Oct 16, 2026	16.22	16.73	14.94	15.40	15.40	-7.00%	29,331,430
Oct 15, 2026	17.96	17.96	16.56	16.56	16.56	-10.00%	21,611,280
Oct 14, 2026	18.06	18.75	17.51	18.40	18.40	1.04%	14,396,184
Oct 13, 2026	16.96	18.35	16.53	18.21	18.21	6.12%	18,412,350
Oct 12, 2026	17.75	17.93	17.03	17.16	17.16	-4.93%	9,097,543
Oct 9, 2026	17.75	18.31	16.65	18.05	18.05	1.29%	16,898,185
Oct 8, 2026	18.00	18.84	17.74	17.82	17.82	-1.00%	11,812,870
Sep 30, 2026	18.25	18.38	17.91	18.00	18.00	0.45%	7,863,186
Sep 29, 2026	17.97	18.30	17.74	17.92	17.92	-0.22%	8,544,708
Sep 28, 2026	18.66	18.70	17.94	17.96	17.96	-3.75%	10,005,197
Sep 24, 2026	18.88	19.19	18.52	18.66	18.66	-2.30%	10,242,974
Sep 23, 2026	19.47	19.73	18.60	19.10	19.10	-1.90%	19,967,210
Sep 22, 2026	18.16	19.77	17.98	19.47	19.47	7.15%	29,891,355
Sep 21, 2026	18.09	18.64	17.82	18.17	18.17	-1.62%	21,315,881
Sep 18, 2026	19.40	19.77	17.70	18.47	18.47	-4.94%	33,463,600
Sep 17, 2026	19.79	20.12	19.38	19.43	19.43	-2.02%	9,620,676
Sep 16, 2026	20.05	20.19	19.61	19.83	19.83	-2.07%	11,388,590
Sep 15, 2026	20.12	20.87	19.01	20.25	20.25	0.70%	20,515,440
Sep 14, 2026	21.76	22.14	19.96	20.11	20.11	-7.84%	19,858,106
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