SHE:000506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	16.68	16.78	16.22	16.43	16.43	-1.68%	25,912,051
Sep 30, 2026	16.68	16.90	16.56	16.71	16.71	0.78%	23,822,641
Sep 29, 2026	16.06	16.73	16.06	16.58	16.58	1.22%	32,167,700
Sep 28, 2026	17.20	17.25	16.28	16.38	16.38	-6.29%	35,137,777
Sep 24, 2026	17.75	17.79	17.45	17.48	17.48	-3.43%	33,845,840
Sep 23, 2026	18.61	18.70	17.94	18.10	18.10	-2.58%	35,419,596
Sep 22, 2026	18.59	19.00	18.48	18.58	18.58	-0.59%	35,567,129
Sep 21, 2026	18.58	18.86	18.39	18.69	18.69	0.59%	35,296,547
Sep 18, 2026	18.89	19.00	18.00	18.58	18.58	0.49%	58,552,743
Sep 17, 2026	19.00	19.38	18.20	18.49	18.49	-5.62%	67,129,622
Sep 16, 2026	19.01	19.79	18.84	19.59	19.59	3.98%	56,043,645
Sep 15, 2026	18.66	19.18	18.43	18.84	18.84	0.96%	38,004,200
Sep 14, 2026	18.47	19.23	18.47	18.66	18.66	-0.85%	30,787,187
Sep 11, 2026	18.65	18.99	17.93	18.82	18.82	-1.93%	56,510,300
Sep 10, 2026	19.05	19.32	18.76	19.19	19.19	-0.47%	46,611,476
Sep 9, 2026	19.05	19.32	18.63	19.28	19.28	-0.21%	76,237,244
Sep 8, 2026	20.28	20.29	19.21	19.32	19.32	-2.57%	59,615,058
Sep 7, 2026	20.00	20.43	19.76	19.83	19.83	-3.92%	47,036,183
Sep 4, 2026	20.99	21.50	20.50	20.64	20.64	-1.67%	60,197,183
Sep 3, 2026	21.49	21.60	20.93	20.99	20.99	-0.43%	77,368,362
Sep 2, 2026	19.41	21.20	18.93	21.08	21.08	5.03%	100,400,882
Sep 1, 2026	20.71	20.80	20.03	20.07	20.07	-1.13%	54,620,156
Aug 31, 2026	19.68	20.42	19.29	20.30	20.30	-5.27%	97,907,391
Aug 28, 2026	22.23	22.30	20.53	21.43	21.43	-2.94%	132,782,885
Aug 27, 2026	20.20	22.23	20.01	22.08	22.08	9.25%	167,917,850
Aug 26, 2026	20.63	21.80	20.07	20.21	20.21	-1.94%	95,821,108
Aug 25, 2026	22.30	22.30	20.30	20.61	20.61	-7.74%	100,623,161
Aug 24, 2026	21.03	22.55	20.25	22.34	22.34	7.56%	129,018,733
Aug 21, 2026	19.65	21.00	18.75	20.77	20.77	6.79%	126,454,967
Aug 20, 2026	19.60	20.20	19.10	19.45	19.45	5.94%	131,564,447
Aug 19, 2026	17.26	19.26	17.26	18.36	18.36	-0.86%	105,773,363
Aug 18, 2026	17.98	18.71	17.57	18.52	18.52	4.34%	100,623,428
Aug 17, 2026	17.83	18.35	17.43	17.75	17.75	0.62%	88,916,325
Aug 14, 2026	16.88	17.72	16.49	17.64	17.64	0.51%	86,793,391
Aug 13, 2026	18.80	19.29	17.50	17.55	17.55	-7.92%	132,002,192
Aug 12, 2026	19.18	19.46	18.45	19.06	19.06	0.90%	108,572,432
Aug 11, 2026	21.00	21.00	18.58	18.89	18.89	-5.27%	169,895,552
Aug 10, 2026	18.27	19.94	17.80	19.94	19.94	9.98%	121,513,143
Aug 7, 2026	16.33	18.13	16.20	18.13	18.13	10.01%	95,538,548
Aug 6, 2026	16.72	16.93	16.00	16.48	16.48	5.51%	119,803,620
Aug 5, 2026	14.97	15.96	14.49	15.62	15.62	5.40%	118,931,411
Aug 4, 2026	14.96	15.14	14.67	14.82	14.82	0.75%	61,944,960
Aug 3, 2026	14.87	14.96	13.99	14.71	14.71	1.31%	92,310,357
Jul 31, 2026	13.27	14.52	13.27	14.52	14.52	10.00%	127,474,858
Jul 30, 2026	13.10	13.98	12.86	13.20	13.20	3.86%	115,718,720
Jul 29, 2026	12.43	12.92	12.22	12.71	12.71	1.60%	50,051,056
Jul 28, 2026	12.12	12.80	12.09	12.51	12.51	-1.65%	58,247,496
Jul 27, 2026	12.60	12.98	12.19	12.72	12.72	5.65%	66,586,140
Jul 24, 2026	12.60	12.74	11.90	12.04	12.04	-8.44%	74,762,322
Jul 23, 2026	13.03	13.64	12.87	13.15	13.15	1.00%	108,005,423