SHE:000519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.50	14.54	14.24	14.30	14.30	-0.69%	24,324,400
Sep 29, 2026	14.41	14.48	14.26	14.40	14.40	-0.41%	19,507,575
Sep 28, 2026	14.78	14.79	14.33	14.46	14.46	-2.23%	28,824,001
Sep 24, 2026	14.94	15.06	14.70	14.79	14.79	-1.47%	33,339,960
Sep 23, 2026	15.25	15.40	14.98	15.01	15.01	-2.02%	41,726,787
Sep 22, 2026	15.63	15.75	15.30	15.32	15.32	-2.30%	47,120,377
Sep 21, 2026	15.44	15.80	15.40	15.68	15.68	1.88%	54,763,860
Sep 18, 2026	15.31	15.47	15.15	15.39	15.39	1.58%	42,149,070
Sep 17, 2026	15.40	15.51	15.04	15.15	15.15	-1.81%	46,920,513
Sep 16, 2026	15.31	15.59	15.17	15.43	15.43	0.52%	51,861,621
Sep 15, 2026	15.88	15.89	15.31	15.35	15.35	-2.85%	66,866,817
Sep 14, 2026	16.21	16.48	15.31	15.80	15.80	-2.53%	87,865,718
Sep 11, 2026	15.99	16.88	15.83	16.21	16.21	0.43%	103,493,218
Sep 10, 2026	16.29	16.95	16.12	16.14	16.14	-2.95%	95,332,724
Sep 9, 2026	15.79	17.00	15.69	16.63	16.63	3.55%	112,999,040
Sep 8, 2026	15.50	16.44	15.29	16.06	16.06	2.36%	93,632,882
Sep 7, 2026	15.70	15.83	15.34	15.69	15.69	-0.70%	81,204,757
Sep 4, 2026	15.31	15.94	15.24	15.80	15.80	3.27%	108,238,923
Sep 3, 2026	15.25	15.79	14.85	15.30	15.30	-2.05%	102,700,284
Sep 2, 2026	14.50	15.66	14.45	15.62	15.62	6.69%	136,046,300
Sep 1, 2026	14.42	14.75	14.32	14.64	14.64	1.67%	41,101,584
Aug 31, 2026	14.32	14.42	14.16	14.40	14.40	-0.21%	23,992,275
Aug 28, 2026	14.35	14.54	14.28	14.43	14.43	0.42%	23,273,606
Aug 27, 2026	14.04	14.37	13.98	14.37	14.37	2.06%	29,985,520
Aug 26, 2026	14.08	14.20	13.96	14.08	14.08	-0.07%	22,759,399
Aug 25, 2026	13.74	14.11	13.73	14.09	14.09	1.22%	28,411,290
Aug 24, 2026	14.13	14.18	13.73	13.92	13.92	-1.90%	27,140,660
Aug 21, 2026	14.10	14.22	13.88	14.19	14.19	-0.14%	22,787,120
Aug 20, 2026	14.42	14.49	14.13	14.21	14.21	-0.56%	26,549,566
Aug 19, 2026	14.96	14.96	14.28	14.29	14.29	-4.99%	42,510,420
Aug 18, 2026	15.16	15.25	14.91	15.04	15.04	-0.79%	32,058,009
Aug 17, 2026	14.70	15.20	14.70	15.16	15.16	3.20%	53,636,809
Aug 14, 2026	14.63	14.81	14.51	14.69	14.69	0.20%	24,417,937
Aug 13, 2026	14.97	14.98	14.65	14.66	14.66	-1.61%	34,721,370
Aug 12, 2026	14.90	14.96	14.75	14.90	14.90	0.81%	28,690,740
Aug 11, 2026	14.88	14.97	14.71	14.78	14.78	-1.53%	35,105,893
Aug 10, 2026	14.79	15.05	14.62	15.01	15.01	1.69%	50,569,217
Aug 7, 2026	14.53	14.76	14.47	14.76	14.76	1.30%	40,076,024
Aug 6, 2026	14.80	14.83	14.37	14.57	14.57	-1.55%	51,128,205
Aug 5, 2026	14.42	14.87	14.39	14.80	14.80	2.35%	51,546,460
Aug 4, 2026	14.34	14.55	14.26	14.46	14.46	0.91%	41,108,170
Aug 3, 2026	14.30	14.38	14.10	14.33	14.33	-0.42%	39,055,860
Jul 31, 2026	14.13	14.45	14.08	14.39	14.39	2.79%	58,883,359
Jul 30, 2026	13.91	14.18	13.88	14.00	14.00	-0.21%	47,775,040
Jul 29, 2026	13.72	14.05	13.53	14.03	14.03	1.89%	50,583,710
Jul 28, 2026	14.02	14.13	13.71	13.77	13.77	-3.71%	52,190,210
Jul 27, 2026	13.78	14.49	13.51	14.30	14.30	0.92%	69,765,680
Jul 24, 2026	13.90	14.62	13.85	14.17	14.17	0.78%	88,040,768
Jul 23, 2026	13.40	14.06	13.31	14.06	14.06	4.61%	67,301,628
Jul 22, 2026	13.73	13.77	13.36	13.44	13.44	-2.33%	44,537,840