SHE:000526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.30	32.30	28.95	29.00	29.00	-2.32%	3,179,800
Oct 29, 2026	31.35	31.35	29.67	29.69	29.69	-5.30%	3,205,500
Oct 28, 2026	31.60	32.11	31.08	31.35	31.35	-0.79%	3,215,323
Oct 27, 2026	32.91	33.66	30.40	31.60	31.60	-5.42%	6,712,881
Oct 26, 2026	33.00	34.38	32.57	33.41	33.41	-0.06%	2,563,700
Oct 23, 2026	32.30	33.60	31.17	33.43	33.43	2.45%	2,475,400
Oct 22, 2026	33.93	34.18	32.50	32.63	32.63	-4.37%	2,560,700
Oct 21, 2026	35.14	35.38	33.85	34.12	34.12	-3.15%	2,646,143
Oct 20, 2026	35.39	36.00	34.80	35.23	35.23	-0.42%	1,925,001
Oct 19, 2026	35.00	35.80	34.90	35.38	35.38	-0.34%	2,112,600
Oct 16, 2026	35.89	36.99	35.00	35.50	35.50	0.68%	2,652,938
Oct 15, 2026	35.00	36.24	34.95	35.26	35.26	-1.65%	2,502,999
Oct 14, 2026	35.05	37.15	34.71	35.85	35.85	2.11%	3,038,921
Oct 13, 2026	35.76	35.97	33.90	35.11	35.11	-3.36%	3,119,635
Oct 12, 2026	36.52	37.13	36.20	36.33	36.33	-1.81%	2,459,853
Oct 9, 2026	35.06	37.35	33.80	37.00	37.00	5.56%	4,073,596
Oct 8, 2026	36.00	36.40	34.60	35.05	35.05	-2.15%	1,799,437
Sep 30, 2026	34.91	35.97	34.60	35.82	35.82	2.90%	1,641,552
Sep 29, 2026	35.15	35.40	34.66	34.81	34.81	-1.61%	1,562,887
Sep 28, 2026	36.00	36.23	34.90	35.38	35.38	-2.43%	2,771,165
Sep 24, 2026	36.40	37.05	36.05	36.26	36.26	0.28%	2,755,679
Sep 23, 2026	36.12	36.60	35.88	36.16	36.16	-0.25%	1,636,300
Sep 22, 2026	35.88	36.68	35.40	36.25	36.25	1.57%	1,978,600
Sep 21, 2026	35.00	35.90	34.98	35.69	35.69	1.33%	1,801,400
Sep 18, 2026	35.91	35.95	35.16	35.22	35.22	-0.90%	1,921,400
Sep 17, 2026	35.05	35.72	34.78	35.54	35.54	1.14%	1,719,011
Sep 16, 2026	34.88	35.33	34.51	35.14	35.14	0.63%	1,766,100
Sep 15, 2026	35.45	35.58	34.90	34.92	34.92	-1.55%	1,489,700
Sep 14, 2026	35.26	35.87	35.20	35.47	35.47	-0.59%	1,918,300
Sep 11, 2026	36.19	36.36	35.22	35.68	35.68	-2.03%	2,406,280
Sep 10, 2026	37.11	37.39	36.40	36.42	36.42	-2.67%	2,126,980
Sep 9, 2026	38.47	38.62	37.27	37.42	37.42	-2.55%	3,004,100
Sep 8, 2026	37.71	38.65	36.74	38.40	38.40	2.81%	4,651,600
Sep 7, 2026	37.20	37.87	36.80	37.35	37.35	0.57%	3,974,100
Sep 4, 2026	36.36	37.84	36.18	37.14	37.14	2.15%	3,310,800
Sep 3, 2026	38.04	38.04	36.26	36.36	36.36	-2.81%	3,397,200
Sep 2, 2026	37.88	38.46	36.77	37.41	37.41	-1.81%	4,462,913
Sep 1, 2026	36.09	38.78	36.04	38.10	38.10	5.19%	6,853,500
Aug 31, 2026	35.15	36.44	34.71	36.22	36.22	2.84%	5,841,900
Aug 28, 2026	35.30	36.14	34.61	35.22	35.22	0.17%	4,128,700
Aug 27, 2026	35.70	35.84	34.90	35.16	35.16	-1.51%	3,552,500
Aug 26, 2026	36.16	36.88	35.60	35.70	35.70	-1.60%	4,694,793
Aug 25, 2026	34.58	37.30	33.71	36.28	36.28	4.92%	7,516,300
Aug 24, 2026	35.33	36.20	34.30	34.58	34.58	-2.87%	6,671,622
Aug 21, 2026	37.49	37.50	35.45	35.60	35.60	-5.19%	9,658,322
Aug 20, 2026	37.82	38.90	35.54	37.55	37.55	-3.94%	18,646,280
Aug 19, 2026	37.31	39.09	36.26	39.09	39.09	9.99%	9,347,515
Aug 18, 2026	35.54	35.54	35.54	35.54	35.54	10.00%	3,202,700
Aug 17, 2026	33.03	33.03	30.35	32.31	32.31	-2.21%	7,424,100
Aug 14, 2026	34.28	34.28	32.89	33.04	33.04	-3.45%	4,283,386