SHE:000593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	16.90	17.49	16.71	17.22	17.22	-1.60%	8,386,773
Oct 27, 2026	18.66	19.20	17.42	17.50	17.50	-0.51%	16,804,830
Oct 26, 2026	17.61	18.16	17.35	17.59	17.59	-1.18%	6,356,641
Oct 23, 2026	16.90	17.85	16.38	17.80	17.80	3.07%	9,457,670
Oct 22, 2026	18.31	18.39	17.27	17.27	17.27	-5.63%	7,321,100
Oct 21, 2026	18.18	18.53	18.14	18.30	18.30	1.10%	5,006,800
Oct 20, 2026	17.80	18.28	17.45	18.10	18.10	1.40%	5,162,900
Oct 19, 2026	17.93	18.05	17.34	17.85	17.85	-1.11%	6,633,295
Oct 16, 2026	18.84	18.84	17.86	18.05	18.05	-	6,920,961
Oct 15, 2026	17.90	18.55	17.90	18.05	18.05	-3.58%	6,470,563
Oct 14, 2026	18.99	19.43	18.72	18.72	18.72	-2.25%	6,815,798
Oct 13, 2026	18.65	19.34	18.10	19.15	19.15	0.37%	8,587,757
Oct 12, 2026	19.90	20.03	19.06	19.08	19.08	-4.70%	7,550,770
Oct 9, 2026	19.90	20.09	19.05	20.02	20.02	0.05%	10,312,763
Oct 8, 2026	20.13	20.98	19.98	20.01	20.01	-0.50%	9,641,191
Sep 30, 2026	20.36	20.95	20.00	20.11	20.11	0.55%	10,673,644
Sep 29, 2026	21.29	21.39	19.82	20.00	20.00	-6.63%	16,628,460
Sep 28, 2026	20.76	22.00	20.76	21.42	21.42	-1.61%	14,571,540
Sep 24, 2026	23.41	23.41	21.77	21.77	21.77	-10.00%	21,951,069
Sep 23, 2026	23.48	24.85	22.80	24.19	24.19	5.68%	31,854,944
Sep 22, 2026	22.86	23.87	22.44	22.89	22.89	1.51%	19,469,320
Sep 21, 2026	21.82	22.86	21.81	22.55	22.55	3.92%	15,953,310
Sep 18, 2026	21.90	21.96	21.37	21.70	21.70	0.60%	9,347,279
Sep 17, 2026	21.22	21.76	21.06	21.57	21.57	1.51%	7,760,052
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