SHE:000338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	26.05	26.10	24.78	25.52	25.52	-2.00%	86,753,200
Sep 15, 2026	25.90	26.71	25.87	26.04	26.04	-0.38%	57,912,386
Sep 14, 2026	25.85	26.43	25.36	26.14	26.14	-0.72%	57,025,586
Sep 11, 2026	26.56	26.57	26.03	26.33	26.33	-1.86%	65,738,237
Sep 10, 2026	27.55	27.70	26.72	26.83	26.83	-3.66%	83,758,967
Sep 9, 2026	27.00	28.12	27.00	27.85	27.85	4.66%	111,249,466
Sep 8, 2026	27.46	27.60	26.45	26.61	26.61	-3.38%	69,438,874
Sep 7, 2026	27.12	27.74	26.55	27.54	27.54	2.57%	90,858,438
Sep 4, 2026	26.87	27.56	26.66	26.85	26.85	2.56%	98,448,669
Sep 3, 2026	26.56	26.65	26.00	26.18	26.18	1.16%	75,730,244
Sep 2, 2026	27.10	27.20	25.84	25.88	25.88	-5.37%	105,425,400
Sep 1, 2026	27.49	27.95	27.11	27.35	27.35	0.66%	86,093,599
Aug 31, 2026	27.11	27.50	26.81	27.17	27.17	-1.70%	98,117,590
Aug 28, 2026	27.71	28.06	25.89	27.64	27.64	2.41%	204,560,802
Aug 27, 2026	26.99	27.24	26.02	26.99	26.99	-0.15%	121,244,714
Aug 26, 2026	27.13	27.49	27.02	27.03	27.03	0.04%	69,712,381
Aug 25, 2026	26.84	27.55	26.50	27.02	27.02	0.11%	82,167,087
Aug 24, 2026	29.00	29.39	26.40	26.99	26.99	-7.44%	111,160,295
Aug 21, 2026	28.29	29.21	28.16	29.16	29.16	3.04%	52,583,593
Aug 20, 2026	28.50	28.68	27.99	28.30	28.30	-0.28%	54,459,190
Aug 19, 2026	29.69	29.98	28.16	28.38	28.38	-6.98%	81,124,760
Aug 18, 2026	30.93	31.57	30.30	30.51	30.51	-0.97%	59,611,853
Aug 17, 2026	29.85	31.20	29.12	30.81	30.81	3.91%	88,585,564
Aug 14, 2026	30.00	30.27	29.40	29.65	29.65	-1.50%	74,218,271
Aug 13, 2026	31.30	31.99	30.01	30.10	30.10	-2.70%	92,034,797
Aug 12, 2026	31.10	31.90	30.61	31.31	30.94	0.55%	72,396,005
Aug 11, 2026	32.00	32.08	30.99	31.14	30.77	-2.93%	88,486,280
Aug 10, 2026	30.33	32.30	30.15	32.08	31.70	6.40%	114,465,259
Aug 7, 2026	29.45	30.42	29.34	30.15	29.79	2.62%	74,035,491
Aug 6, 2026	29.80	30.30	29.07	29.38	29.03	-2.78%	73,271,196
Aug 5, 2026	28.00	30.53	27.70	30.22	29.86	5.52%	98,964,915
Aug 4, 2026	28.50	29.22	28.26	28.64	28.30	0.56%	103,267,347
Aug 3, 2026	27.94	29.35	27.80	28.48	28.14	1.90%	103,033,565
Jul 31, 2026	27.55	28.44	27.55	27.95	27.62	7.67%	128,428,319
Jul 30, 2026	26.60	26.88	25.33	25.96	25.65	-4.87%	103,180,631
Jul 29, 2026	26.19	27.59	26.04	27.29	26.96	4.20%	106,029,341
Jul 28, 2026	27.60	27.80	26.11	26.19	25.88	-7.94%	108,079,407
Jul 27, 2026	27.73	28.45	27.41	28.45	28.11	3.01%	81,348,873
Jul 24, 2026	27.55	28.06	27.07	27.62	27.29	-1.32%	65,364,440
Jul 23, 2026	27.10	28.08	27.03	27.99	27.66	4.25%	106,837,417
Jul 22, 2026	27.05	27.66	26.59	26.85	26.53	1.13%	102,390,779
Jul 21, 2026	24.60	26.65	24.42	26.55	26.23	9.30%	138,027,225
Jul 20, 2026	24.83	25.98	23.80	24.29	24.00	-1.26%	114,295,027
Jul 17, 2026	25.33	25.48	24.03	24.60	24.31	-4.13%	122,534,575
Jul 16, 2026	26.08	26.49	25.36	25.66	25.35	-2.99%	88,929,736
Jul 15, 2026	27.44	27.80	25.50	26.45	26.13	-4.34%	121,572,668
Jul 14, 2026	26.23	27.65	25.53	27.65	27.32	3.95%	104,552,524
Jul 13, 2026	27.49	27.68	26.26	26.60	26.28	-3.52%	92,510,036
Jul 10, 2026	28.03	28.52	27.40	27.57	27.24	-0.97%	87,715,460
Jul 9, 2026	27.95	28.35	27.01	27.84	27.51	-0.25%	79,214,816