SHE:000581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.02	18.25	17.94	18.21	18.21	1.62%	4,658,614
Sep 29, 2026	17.90	18.03	17.87	17.92	17.92	-0.11%	3,136,500
Sep 28, 2026	18.10	18.22	17.88	17.94	17.94	-0.88%	4,939,200
Sep 24, 2026	18.10	18.30	18.08	18.10	18.10	-0.33%	4,301,648
Sep 23, 2026	17.93	18.22	17.93	18.16	18.16	1.11%	5,912,088
Sep 22, 2026	18.01	18.12	17.95	17.96	17.96	-0.28%	3,764,918
Sep 21, 2026	18.14	18.21	18.00	18.01	18.01	-0.77%	5,498,971
Sep 18, 2026	18.17	18.30	18.13	18.15	18.15	-0.06%	4,046,303
Sep 17, 2026	18.03	18.16	17.95	18.16	18.16	0.61%	3,837,052
Sep 16, 2026	17.96	18.05	17.75	18.05	18.05	0.33%	4,724,564
Sep 15, 2026	18.05	18.22	17.98	17.99	17.99	-0.66%	4,579,200
Sep 14, 2026	17.92	18.14	17.92	18.11	18.11	0.39%	4,511,600
Sep 11, 2026	18.24	18.28	17.85	18.04	18.04	-1.04%	6,205,041
Sep 10, 2026	18.38	18.40	18.22	18.23	18.23	-0.82%	4,038,882
Sep 9, 2026	18.20	18.41	18.14	18.38	18.38	0.99%	7,076,995
Sep 8, 2026	18.07	18.37	17.96	18.20	18.20	0.83%	6,860,888
Sep 7, 2026	18.10	18.13	17.96	18.05	18.05	-0.22%	5,562,100
Sep 4, 2026	18.15	18.24	18.02	18.09	18.09	-0.06%	5,722,500
Sep 3, 2026	18.18	18.34	18.09	18.10	18.10	-0.39%	5,163,900
Sep 2, 2026	18.35	18.35	18.10	18.17	18.17	-0.98%	5,779,300
Sep 1, 2026	18.03	18.52	18.02	18.35	18.35	1.49%	10,953,740
Aug 31, 2026	18.04	18.15	17.94	18.08	18.08	0.17%	7,051,175
Aug 28, 2026	18.31	18.35	17.94	18.05	18.05	-1.42%	11,746,302
Aug 27, 2026	18.19	18.49	18.12	18.31	18.31	0.05%	12,788,021
Aug 26, 2026	19.03	19.22	18.30	18.30	18.30	4.63%	35,834,149
Aug 25, 2026	17.28	17.54	17.21	17.49	17.49	1.10%	5,102,873
Aug 24, 2026	17.29	17.36	17.22	17.30	17.30	0.06%	4,162,400
Aug 21, 2026	17.41	17.42	17.21	17.29	17.29	-0.52%	3,529,900
Aug 20, 2026	17.30	17.49	17.25	17.38	17.38	0.87%	4,603,000
Aug 19, 2026	17.50	17.51	17.18	17.23	17.23	-1.49%	6,058,924
Aug 18, 2026	17.40	17.64	17.37	17.49	17.49	0.29%	5,719,624
Aug 17, 2026	17.18	17.44	16.99	17.44	17.44	1.63%	6,133,061
Aug 14, 2026	17.29	17.32	17.16	17.16	17.16	-0.98%	4,579,300
Aug 13, 2026	17.45	17.57	17.32	17.33	17.33	-0.57%	5,366,300
Aug 12, 2026	17.47	17.51	17.37	17.43	17.43	-0.23%	4,369,491
Aug 11, 2026	17.49	17.54	17.37	17.47	17.47	-0.11%	4,409,243
Aug 10, 2026	17.35	17.56	17.31	17.49	17.49	0.75%	5,997,513
Aug 7, 2026	17.55	17.57	17.20	17.36	17.36	-0.97%	7,755,134
Aug 6, 2026	17.60	17.67	17.43	17.53	17.53	-0.74%	6,478,300
Aug 5, 2026	17.70	17.76	17.58	17.66	17.66	-0.11%	6,440,583
Aug 4, 2026	17.99	18.03	17.59	17.68	17.68	-1.28%	8,423,134
Aug 3, 2026	17.97	18.08	17.88	17.91	17.91	-	6,627,197
Jul 31, 2026	17.76	18.03	17.75	17.91	17.91	-0.06%	9,341,633
Jul 30, 2026	17.60	18.00	17.55	17.92	17.92	1.76%	10,816,063
Jul 29, 2026	17.18	17.65	17.13	17.61	17.61	2.98%	10,777,800
Jul 28, 2026	16.92	17.19	16.86	17.10	17.10	0.29%	6,078,850
Jul 27, 2026	16.89	17.06	16.81	17.05	17.05	1.01%	5,202,000
Jul 24, 2026	17.06	17.18	16.86	16.88	16.88	-1.17%	6,422,150
Jul 23, 2026	16.80	17.13	16.80	17.08	17.08	1.07%	7,112,148
Jul 22, 2026	16.95	17.06	16.73	16.90	16.90	-0.94%	9,599,784