SHE:000338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	20.35	21.27	20.35	20.50	20.50	-3.98%	80,526,331
Oct 28, 2026	21.28	21.50	21.10	21.35	21.35	1.67%	88,492,020
Oct 27, 2026	21.38	21.40	20.98	21.00	21.00	-0.62%	65,212,783
Oct 26, 2026	21.39	21.45	20.60	21.13	21.13	-1.68%	82,293,612
Oct 23, 2026	20.35	21.52	20.14	21.49	21.49	3.65%	120,173,991
Oct 22, 2026	21.90	21.98	21.06	21.25	20.73	-2.88%	75,883,710
Oct 21, 2026	21.69	22.11	21.47	21.88	21.35	1.91%	71,028,953
Oct 20, 2026	21.30	21.84	21.09	21.47	20.95	0.28%	74,967,536
Oct 19, 2026	21.57	21.85	21.28	21.41	20.89	-1.65%	75,749,507
Oct 16, 2026	21.72	22.33	21.51	21.77	21.24	2.30%	114,233,503
Oct 15, 2026	21.88	21.99	21.23	21.28	20.76	-5.84%	122,176,201
Oct 14, 2026	23.31	23.41	22.55	22.60	22.05	-3.46%	74,052,433
Oct 13, 2026	23.49	23.95	23.02	23.41	22.84	-1.93%	83,936,132
Oct 12, 2026	24.45	24.67	23.70	23.87	23.29	-2.37%	58,245,627
Oct 9, 2026	24.58	24.65	23.23	24.45	23.86	-1.65%	112,013,277
Oct 8, 2026	25.59	26.34	24.68	24.86	24.26	-0.96%	110,200,493
Sep 30, 2026	25.17	25.55	24.91	25.10	24.49	0.40%	56,426,952
Sep 29, 2026	24.50	25.15	24.38	25.00	24.39	1.54%	54,789,770
Sep 28, 2026	25.00	25.13	24.33	24.62	24.02	-2.69%	74,939,220
Sep 24, 2026	25.89	25.90	25.27	25.30	24.68	-2.28%	57,599,371
Sep 23, 2026	26.98	27.15	25.61	25.89	25.26	-4.22%	108,819,011
Sep 22, 2026	27.30	27.96	27.00	27.03	26.37	-0.18%	63,925,101
Sep 21, 2026	27.24	27.49	26.88	27.08	26.42	-0.55%	62,589,054
Sep 18, 2026	27.20	27.50	26.03	27.23	26.57	2.18%	107,113,143
Sep 17, 2026	26.79	27.17	26.37	26.65	26.00	4.43%	131,599,016
Sep 16, 2026	26.05	26.10	24.78	25.52	24.90	-2.00%	86,753,202
Sep 15, 2026	25.90	26.71	25.87	26.04	25.41	-0.38%	57,901,686
Sep 14, 2026	25.85	26.43	25.36	26.14	25.50	-0.72%	57,025,586
Sep 11, 2026	26.56	26.57	26.03	26.33	25.69	-1.86%	65,727,237
Sep 10, 2026	27.55	27.70	26.72	26.83	26.18	-3.66%	83,741,867
Sep 9, 2026	27.00	28.12	27.00	27.85	27.17	4.66%	111,249,466
Sep 8, 2026	27.46	27.60	26.45	26.61	25.96	-3.38%	69,433,874
Sep 7, 2026	27.12	27.74	26.55	27.54	26.87	2.57%	90,824,738
Sep 4, 2026	26.87	27.56	26.66	26.85	26.20	2.56%	98,432,369
Sep 3, 2026	26.56	26.65	26.00	26.18	25.54	1.16%	75,699,544
Sep 2, 2026	27.10	27.20	25.84	25.88	25.25	-5.37%	105,425,460
Sep 1, 2026	27.49	27.95	27.11	27.35	26.68	0.66%	86,091,499
Aug 31, 2026	27.11	27.50	26.81	27.17	26.51	-1.70%	98,117,595
Aug 28, 2026	27.71	28.06	25.89	27.64	26.97	2.41%	204,512,902
Aug 27, 2026	26.99	27.24	26.02	26.99	26.33	-0.15%	121,234,514
Aug 26, 2026	27.13	27.49	27.02	27.03	26.37	0.04%	69,704,781
Aug 25, 2026	26.84	27.55	26.50	27.02	26.36	0.11%	82,151,087
Aug 24, 2026	29.00	29.39	26.40	26.99	26.33	-7.44%	111,154,295
Aug 21, 2026	28.29	29.21	28.16	29.16	28.45	3.04%	52,583,593
Aug 20, 2026	28.50	28.68	27.99	28.30	27.61	-0.28%	54,459,196
Aug 19, 2026	29.69	29.98	28.16	28.38	27.69	-6.98%	81,124,766
Aug 18, 2026	30.93	31.57	30.30	30.51	29.77	-0.97%	59,608,453
Aug 17, 2026	29.85	31.20	29.12	30.81	30.06	3.91%	88,585,564
Aug 14, 2026	30.00	30.27	29.40	29.65	28.93	-1.50%	74,215,071
Aug 13, 2026	31.30	31.99	30.01	30.10	29.37	-2.70%	92,019,897