SHE:000593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	21.10	21.38	20.87	21.25	21.25	0.71%	7,030,494
Sep 15, 2026	21.47	21.75	21.06	21.10	21.10	-2.09%	7,564,016
Sep 14, 2026	20.77	21.65	20.48	21.55	21.55	3.26%	11,488,530
Sep 11, 2026	21.61	21.65	20.61	20.87	20.87	-3.74%	9,677,300
Sep 10, 2026	21.88	21.99	20.95	21.68	21.68	-0.87%	11,775,220
Sep 9, 2026	21.72	22.13	21.55	21.87	21.87	0.92%	9,584,900
Sep 8, 2026	21.72	22.00	21.36	21.67	21.67	-1.14%	11,054,235
Sep 7, 2026	21.98	22.49	21.62	21.92	21.92	-0.23%	10,656,430
Sep 4, 2026	22.25	23.19	21.84	21.97	21.97	-1.04%	15,172,643
Sep 3, 2026	21.38	22.73	21.17	22.20	22.20	3.11%	17,210,759
Sep 2, 2026	22.40	22.63	21.43	21.53	21.53	-4.01%	15,071,822
Sep 1, 2026	22.72	22.73	22.11	22.43	22.43	-0.80%	11,185,621
Aug 31, 2026	21.81	22.78	21.51	22.61	22.61	-0.09%	11,906,613
Aug 28, 2026	22.67	23.70	22.60	22.63	22.63	-1.14%	17,100,222
Aug 27, 2026	22.83	23.79	22.57	22.89	22.89	1.42%	16,900,354
Aug 26, 2026	23.29	23.30	22.49	22.57	22.57	-2.29%	14,414,883
Aug 25, 2026	22.40	23.35	21.78	23.10	23.10	2.39%	17,771,843
Aug 24, 2026	23.85	23.99	21.97	22.56	22.56	-6.58%	21,786,498
Aug 21, 2026	24.63	24.74	23.90	24.15	24.15	-1.67%	19,234,236
Aug 20, 2026	25.25	25.98	24.30	24.56	24.56	-1.01%	24,676,611
Aug 19, 2026	26.12	27.20	24.53	24.81	24.81	-7.94%	30,176,286
Aug 18, 2026	26.52	27.04	25.81	26.95	26.95	3.42%	30,780,788
Aug 17, 2026	25.01	26.12	23.68	26.06	26.06	4.16%	40,247,987
Aug 14, 2026	26.59	26.97	25.02	25.02	25.02	-10.00%	37,279,431
Aug 13, 2026	26.47	27.80	25.24	27.80	27.80	10.01%	36,742,645
Aug 12, 2026	23.97	25.27	23.29	25.27	25.27	10.01%	18,007,632
Aug 11, 2026	24.83	25.57	22.75	22.97	22.97	-7.19%	50,335,681
Aug 10, 2026	23.88	24.86	23.32	24.75	24.75	3.64%	28,862,192
Aug 7, 2026	22.44	23.99	22.25	23.88	23.88	5.11%	36,902,883
Aug 6, 2026	22.52	22.99	21.63	22.72	22.72	0.89%	42,540,533
Aug 5, 2026	22.52	22.52	21.51	22.52	22.52	10.01%	24,598,080
Aug 4, 2026	20.47	20.47	20.47	20.47	20.47	9.99%	1,371,031
Aug 3, 2026	18.61	18.61	18.61	18.61	18.61	9.99%	4,159,605
Jul 31, 2026	16.92	16.92	16.92	16.92	16.92	10.01%	6,492,505
Jul 30, 2026	16.58	17.50	15.33	15.38	15.38	-7.74%	20,979,921
Jul 29, 2026	17.16	17.43	16.02	16.67	16.67	-2.91%	16,945,864
Jul 28, 2026	16.90	17.87	16.40	17.17	17.17	-0.58%	17,849,590
Jul 27, 2026	16.71	17.59	15.92	17.27	17.27	-1.88%	21,302,954
Jul 24, 2026	19.26	19.50	17.60	17.60	17.60	-9.97%	21,978,910
Jul 23, 2026	19.24	20.63	19.20	19.55	19.55	0.05%	16,331,041
Jul 22, 2026	19.36	20.45	19.20	19.54	19.54	-2.79%	17,166,144
Jul 21, 2026	20.33	20.47	18.62	20.10	20.10	-2.85%	26,368,508
Jul 20, 2026	21.50	21.84	19.67	20.69	20.69	4.23%	24,284,400
Jul 17, 2026	21.55	22.50	19.85	19.85	19.85	-9.98%	23,687,243
Jul 16, 2026	22.44	22.85	21.30	22.05	22.05	2.27%	33,216,685
Jul 15, 2026	20.08	21.56	19.88	21.56	21.56	10.00%	10,910,619
Jul 14, 2026	19.63	20.13	18.06	19.60	19.60	-2.15%	27,559,977
Jul 13, 2026	22.00	22.72	20.03	20.03	20.03	-10.02%	23,254,400
Jul 10, 2026	21.60	23.62	21.22	22.26	22.26	0.13%	28,862,077
Jul 9, 2026	22.73	23.98	21.90	22.23	22.23	-5.92%	31,055,352