SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	37.96	38.55	37.56	37.72	37.72	0.77%	46,456,077
Sep 7, 2026	38.00	38.30	37.19	37.43	37.43	-2.63%	40,371,941
Sep 4, 2026	40.05	40.06	38.20	38.44	38.44	-2.11%	44,018,673
Sep 3, 2026	39.00	39.65	38.75	39.27	39.27	3.29%	53,410,175
Sep 2, 2026	37.51	38.47	36.40	38.02	38.02	-3.21%	74,537,810
Sep 1, 2026	40.18	40.25	39.20	39.28	39.28	-1.43%	45,695,265
Aug 31, 2026	38.17	39.85	37.58	39.85	39.85	-4.16%	85,652,744
Aug 28, 2026	41.20	42.11	40.18	41.58	41.58	2.19%	69,853,908
Aug 27, 2026	40.56	41.85	40.03	40.69	40.69	1.40%	79,092,244
Aug 26, 2026	40.21	41.77	39.55	40.24	40.13	1.87%	87,373,605
Aug 25, 2026	41.50	41.50	38.79	39.50	39.39	-6.60%	94,906,926
Aug 24, 2026	40.89	43.02	39.70	42.29	42.17	3.45%	157,177,763
Aug 21, 2026	39.58	41.02	39.22	40.88	40.77	6.02%	126,004,317
Aug 20, 2026	38.28	39.56	38.05	38.56	38.45	7.23%	95,080,113
Aug 19, 2026	36.92	37.60	35.58	35.96	35.86	-7.34%	80,820,495
Aug 18, 2026	39.88	40.03	38.23	38.81	38.70	-1.70%	47,207,162
Aug 17, 2026	39.12	39.55	38.23	39.48	39.37	4.20%	48,611,439
Aug 14, 2026	36.82	38.03	36.71	37.89	37.79	0.03%	56,614,385
Aug 13, 2026	40.07	40.73	37.87	37.88	37.78	-5.56%	74,487,579
Aug 12, 2026	39.86	40.31	38.72	40.11	40.00	3.56%	65,912,642
Aug 11, 2026	41.67	41.80	38.56	38.73	38.62	-4.77%	113,326,123
Aug 10, 2026	39.09	40.99	39.00	40.67	40.56	3.01%	92,641,036
Aug 7, 2026	37.73	39.55	37.30	39.48	39.37	5.06%	87,733,257
Aug 6, 2026	38.11	38.91	36.94	37.58	37.48	3.53%	129,908,805
Aug 5, 2026	33.70	36.45	33.04	36.30	36.20	9.07%	97,366,122
Aug 4, 2026	31.49	33.33	31.43	33.28	33.19	6.29%	70,237,247
Aug 3, 2026	31.21	31.97	30.80	31.31	31.22	-1.54%	50,281,893
Jul 31, 2026	31.30	33.07	31.20	31.80	31.71	0.95%	73,292,711
Jul 30, 2026	32.83	33.41	30.98	31.50	31.41	-2.63%	65,048,834
Jul 29, 2026	31.02	32.89	30.99	32.35	32.26	3.52%	57,021,318
Jul 28, 2026	31.00	32.30	31.00	31.25	31.16	-6.24%	70,298,599
Jul 27, 2026	32.49	33.35	31.80	33.33	33.24	6.25%	59,134,033
Jul 24, 2026	31.75	32.45	31.11	31.37	31.28	-6.61%	70,072,650
Jul 23, 2026	32.30	34.17	31.93	33.59	33.50	5.86%	116,549,131
Jul 22, 2026	30.60	32.58	30.59	31.73	31.64	7.12%	112,602,470
Jul 21, 2026	27.79	29.62	26.63	29.62	29.54	9.99%	72,185,847
Jul 20, 2026	28.30	28.46	26.30	26.93	26.86	-3.48%	57,657,788
Jul 17, 2026	29.50	29.65	27.47	27.90	27.82	-7.46%	62,587,752
Jul 16, 2026	29.95	31.13	29.83	30.15	30.07	-1.34%	38,077,955
Jul 15, 2026	32.54	32.58	30.44	30.56	30.48	-4.41%	49,919,850
Jul 14, 2026	30.00	31.99	29.50	31.97	31.88	4.99%	50,743,263
Jul 13, 2026	31.99	32.30	30.39	30.45	30.37	-7.73%	49,927,427
Jul 10, 2026	32.80	34.29	32.24	33.00	32.91	2.01%	55,653,483
Jul 9, 2026	32.54	33.05	30.50	32.35	32.26	-2.65%	72,484,628
Jul 8, 2026	33.90	34.14	32.85	33.23	33.14	-2.55%	45,887,017
Jul 7, 2026	34.23	35.00	33.53	34.10	34.01	-4.21%	56,796,719
Jul 6, 2026	35.42	38.45	35.40	35.60	35.50	0.74%	85,170,182
Jul 3, 2026	35.84	36.86	35.18	35.34	35.24	2.94%	92,110,278
Jul 2, 2026	33.56	34.95	33.09	34.33	34.24	3.90%	88,529,428
Jul 1, 2026	32.90	34.06	32.21	33.04	32.95	0.24%	60,264,581