SHE:000049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	20.10	21.30	20.10	20.48	20.48	-2.43%	3,703,760
Oct 26, 2026	20.75	21.22	20.62	20.99	20.99	0.57%	3,971,141
Oct 23, 2026	20.10	20.87	19.87	20.87	20.87	2.91%	5,727,642
Oct 22, 2026	20.50	20.74	20.25	20.28	20.28	-1.65%	3,413,078
Oct 21, 2026	21.08	21.15	20.57	20.62	20.62	-2.27%	3,437,330
Oct 20, 2026	20.69	21.17	20.63	21.10	21.10	1.78%	3,768,111
Oct 19, 2026	20.40	20.80	20.34	20.73	20.73	0.63%	3,162,628
Oct 16, 2026	20.81	20.99	20.37	20.60	20.60	-0.24%	4,260,094
Oct 15, 2026	20.62	20.89	20.48	20.65	20.65	-2.13%	4,342,872
Oct 14, 2026	21.51	21.80	21.01	21.10	21.10	-2.04%	4,606,708
Oct 13, 2026	21.88	22.01	21.21	21.54	21.54	-2.80%	7,235,708
Oct 12, 2026	22.43	22.94	22.03	22.16	22.16	-1.90%	6,754,355
Oct 9, 2026	22.33	22.99	22.31	22.59	22.59	0.31%	9,391,507
Oct 8, 2026	22.34	22.80	22.33	22.52	22.52	0.54%	5,898,401
Sep 30, 2026	22.06	22.55	21.95	22.40	22.40	1.86%	5,295,786
Sep 29, 2026	21.65	22.19	21.65	21.99	21.99	1.57%	4,345,132
Sep 28, 2026	22.16	22.26	21.47	21.65	21.65	-2.35%	3,796,892
Sep 24, 2026	22.46	22.60	22.16	22.17	22.17	-1.29%	2,949,404
Sep 23, 2026	22.43	22.63	22.25	22.46	22.46	-0.09%	3,947,984
Sep 22, 2026	22.43	22.68	22.42	22.48	22.48	0.22%	4,551,645
Sep 21, 2026	22.31	22.44	22.22	22.43	22.43	0.63%	4,295,553
Sep 18, 2026	22.27	22.45	22.19	22.29	22.29	0.41%	3,529,683
Sep 17, 2026	22.06	22.36	22.02	22.20	22.20	-0.31%	3,622,993
Sep 16, 2026	21.86	22.48	21.71	22.27	22.27	1.69%	4,987,997
Sep 15, 2026	22.10	22.21	21.88	21.90	21.90	-1.04%	3,225,347
Sep 14, 2026	21.68	22.22	21.62	22.13	22.13	1.05%	3,784,384
Sep 11, 2026	22.43	22.48	21.74	21.90	21.90	-3.01%	6,715,064
Sep 10, 2026	22.70	22.72	22.38	22.58	22.58	-0.92%	4,025,155
Sep 9, 2026	22.86	22.93	22.60	22.79	22.79	-0.57%	4,635,116
Sep 8, 2026	23.00	23.02	22.86	22.92	22.92	-0.30%	3,847,557
Sep 7, 2026	23.19	23.21	22.89	22.99	22.99	-0.61%	5,284,094
Sep 4, 2026	23.15	23.55	23.09	23.13	23.13	0.39%	5,480,097
Sep 3, 2026	23.16	23.28	22.98	23.04	23.04	-0.39%	3,939,698
Sep 2, 2026	23.28	23.28	23.05	23.13	23.13	-0.94%	4,796,793
Sep 1, 2026	23.43	23.48	23.29	23.35	23.35	-0.47%	4,717,208
Aug 31, 2026	23.44	23.48	23.09	23.46	23.46	-0.30%	5,935,856
Aug 28, 2026	23.59	23.68	23.40	23.53	23.53	-0.25%	5,151,812
Aug 27, 2026	23.44	23.59	23.18	23.59	23.59	0.04%	5,387,316
Aug 26, 2026	23.32	23.68	23.31	23.58	23.58	0.86%	5,431,762
Aug 25, 2026	23.29	23.49	23.13	23.38	23.38	-0.26%	5,762,137
Aug 24, 2026	23.64	24.07	23.31	23.44	23.44	-1.22%	7,740,933
Aug 21, 2026	23.34	23.90	23.05	23.73	23.73	0.85%	6,887,314
Aug 20, 2026	23.67	23.75	23.39	23.53	23.53	-0.04%	7,152,337
Aug 19, 2026	24.24	24.77	23.42	23.54	23.54	-4.31%	11,530,675
Aug 18, 2026	25.33	25.46	24.42	24.60	24.60	-4.35%	19,817,534
Aug 17, 2026	24.94	25.85	24.36	25.72	25.72	3.71%	14,350,122
Aug 14, 2026	24.57	25.11	24.56	24.80	24.80	1.18%	7,038,131
Aug 13, 2026	24.81	24.93	24.51	24.51	24.51	-1.57%	6,787,180
Aug 12, 2026	24.78	25.15	24.74	24.90	24.90	0.48%	5,950,333
Aug 11, 2026	24.88	25.22	24.70	24.78	24.78	-0.40%	6,717,715