SHE:000526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	35.90	36.20	34.19	34.22	34.22	-5.18%	4,903,299
Aug 12, 2026	36.31	36.89	35.86	36.09	36.09	-0.44%	3,245,232
Aug 11, 2026	36.30	36.96	35.90	36.25	36.25	-0.33%	4,071,500
Aug 10, 2026	35.66	36.63	35.23	36.37	36.37	3.03%	4,929,895
Aug 7, 2026	35.43	36.10	34.49	35.30	35.30	-0.87%	4,610,329
Aug 6, 2026	35.16	36.17	34.81	35.61	35.61	0.31%	5,610,400
Aug 5, 2026	34.68	35.83	34.60	35.50	35.50	1.14%	5,294,378
Aug 4, 2026	35.75	35.80	34.37	35.10	35.10	-1.71%	7,323,524
Aug 3, 2026	35.55	37.33	35.29	35.71	35.71	0.45%	8,863,197
Jul 31, 2026	34.10	36.19	34.10	35.55	35.55	-2.15%	10,226,500
Jul 30, 2026	33.51	36.33	33.40	36.33	36.33	9.99%	6,232,429
Jul 29, 2026	33.33	33.98	33.00	33.03	33.03	0.03%	6,502,000
Jul 28, 2026	32.73	33.58	32.39	33.02	33.02	0.89%	4,530,801
Jul 27, 2026	32.43	32.95	31.90	32.73	32.73	0.77%	4,018,101
Jul 24, 2026	32.60	33.50	32.18	32.48	32.48	-1.72%	4,537,400
Jul 23, 2026	32.49	33.64	32.08	33.05	33.05	0.15%	6,479,400
Jul 22, 2026	31.84	33.40	30.54	33.00	33.00	6.52%	11,326,484
Jul 21, 2026	28.00	30.98	27.82	30.98	30.98	10.01%	7,963,887
Jul 20, 2026	26.21	28.53	25.90	28.16	28.16	6.26%	7,921,033
Jul 17, 2026	27.45	27.97	26.13	26.50	26.50	-3.64%	2,749,400
Jul 16, 2026	27.35	27.95	27.28	27.50	27.50	-0.54%	2,521,400
Jul 15, 2026	27.39	28.06	26.96	27.65	27.65	0.80%	2,610,800
Jul 14, 2026	27.51	27.82	26.72	27.43	27.43	-	2,982,600
Jul 13, 2026	28.49	28.49	27.38	27.43	27.43	-2.25%	4,060,300