SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.30	25.78	23.30	24.78	24.78	-4.44%	65,300,714
Nov 5, 2026	25.30	26.44	25.00	25.93	25.93	7.86%	115,768,442
Nov 4, 2026	22.01	24.04	21.63	24.04	24.04	10.02%	81,105,394
Nov 3, 2026	23.16	23.30	21.79	21.85	21.85	-4.25%	60,966,681
Nov 2, 2026	23.00	23.16	22.00	22.82	22.82	-0.95%	53,169,248
Oct 30, 2026	23.30	24.25	22.83	23.04	23.04	-5.57%	48,344,447
Oct 29, 2026	25.73	25.94	24.38	24.40	24.40	-4.87%	38,529,219
Oct 28, 2026	26.38	26.48	25.40	25.65	25.65	-0.97%	38,633,473
Oct 27, 2026	26.65	27.07	25.90	25.90	25.90	-2.85%	25,367,940
Oct 26, 2026	27.41	27.60	26.06	26.66	26.66	-4.41%	37,120,626
Oct 23, 2026	26.56	27.92	26.15	27.89	27.89	0.83%	39,005,497
Oct 22, 2026	28.79	28.92	27.48	27.66	27.66	-4.42%	28,845,819
Oct 21, 2026	28.61	29.35	28.61	28.94	28.94	1.44%	25,508,497
Oct 20, 2026	28.21	28.89	27.92	28.53	28.53	-0.90%	27,947,242
Oct 19, 2026	28.40	29.20	28.10	28.79	28.79	0.24%	31,410,940
Oct 16, 2026	28.48	29.49	28.08	28.72	28.72	2.98%	41,008,380
Oct 15, 2026	28.01	28.76	27.74	27.89	27.89	-4.78%	46,193,027
Oct 14, 2026	29.67	30.24	29.22	29.29	29.29	-3.33%	24,148,744
Oct 13, 2026	29.50	30.89	28.90	30.30	30.30	0.20%	33,288,992
Oct 12, 2026	32.05	32.10	30.17	30.24	30.24	-5.38%	33,493,200
Oct 9, 2026	30.74	32.19	30.23	31.96	31.96	4.10%	46,537,580
Oct 8, 2026	31.33	31.38	30.43	30.70	30.70	-2.54%	28,164,707
Sep 30, 2026	31.62	31.82	31.30	31.50	31.50	-0.22%	20,127,349
Sep 29, 2026	30.77	31.81	30.69	31.57	31.57	1.28%	31,227,324
Sep 28, 2026	32.04	32.20	30.78	31.17	31.17	-4.88%	50,144,800
Sep 24, 2026	33.44	33.79	32.71	32.77	32.77	-4.66%	42,814,113
Sep 23, 2026	34.90	34.96	34.28	34.37	34.37	-0.26%	25,030,496
Sep 22, 2026	35.36	35.36	34.35	34.46	34.46	-1.35%	33,376,220
Sep 21, 2026	35.50	35.99	34.67	34.93	34.93	-1.52%	37,590,295
Sep 18, 2026	35.50	35.62	34.51	35.47	35.47	2.57%	47,988,881
Sep 17, 2026	35.75	36.20	34.18	34.58	34.58	-5.26%	68,997,953
Sep 16, 2026	35.80	36.82	34.94	36.50	36.50	2.64%	46,699,129
Sep 15, 2026	35.35	36.00	34.96	35.56	35.56	0.42%	34,093,603
Sep 14, 2026	35.20	35.95	35.01	35.41	35.41	-1.56%	36,036,262
Sep 11, 2026	36.45	36.72	34.81	35.97	35.97	-7.01%	93,479,630
Sep 10, 2026	38.74	39.05	38.12	38.68	38.68	0.05%	37,924,405
Sep 9, 2026	37.77	38.88	37.27	38.66	38.66	2.49%	48,339,655
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