SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.50	35.50	34.27	34.40	34.40	-1.74%	6,349,518
Nov 12, 2026	35.64	35.90	35.00	35.01	35.01	-1.99%	6,593,402
Nov 11, 2026	35.45	35.84	35.20	35.72	35.72	0.17%	5,060,523
Nov 10, 2026	35.80	35.95	35.55	35.66	35.66	0.34%	5,503,917
Nov 9, 2026	35.50	35.96	35.43	35.54	35.54	0.91%	5,517,300
Nov 6, 2026	34.60	35.62	34.51	35.22	35.22	-1.21%	7,424,678
Nov 5, 2026	35.25	36.03	35.15	35.65	35.65	0.48%	8,419,921
Nov 4, 2026	34.60	35.60	34.46	35.48	35.48	2.75%	9,718,776
Nov 3, 2026	34.24	35.00	34.10	34.53	34.53	0.58%	7,922,722
Nov 2, 2026	34.16	34.60	33.87	34.33	34.33	0.70%	8,575,651
Oct 30, 2026	34.50	35.40	34.09	34.09	34.09	-2.29%	7,554,850
Oct 29, 2026	35.00	35.81	34.68	34.89	34.89	-0.97%	8,015,191
Oct 28, 2026	35.73	35.80	34.45	35.23	35.23	-0.51%	8,432,051
Oct 27, 2026	36.16	36.54	35.37	35.41	35.41	-1.80%	7,657,560
Oct 26, 2026	36.50	36.50	35.70	36.06	36.06	-4.30%	12,708,891
Oct 23, 2026	36.94	37.81	36.16	37.68	37.68	1.15%	10,527,529
Oct 22, 2026	37.51	37.88	37.25	37.25	37.25	-0.90%	6,359,605
Oct 21, 2026	37.70	38.11	37.50	37.59	37.59	-0.03%	5,604,731
Oct 20, 2026	37.50	37.82	37.28	37.60	37.60	-0.16%	5,927,218
Oct 19, 2026	36.75	37.78	36.70	37.66	37.66	1.89%	6,638,254
Oct 16, 2026	36.71	37.37	36.43	36.96	36.96	1.79%	7,945,353
Oct 15, 2026	36.60	37.01	36.26	36.31	36.31	-2.44%	7,699,132
Oct 14, 2026	37.20	37.71	36.90	37.22	37.22	-0.48%	5,508,913
Oct 13, 2026	37.00	37.70	36.46	37.40	37.40	-0.08%	7,579,799
Oct 12, 2026	38.25	38.28	37.38	37.43	37.43	-2.50%	6,866,967
Oct 9, 2026	38.43	38.55	37.24	38.39	38.39	-0.29%	9,736,937
Oct 8, 2026	39.16	39.78	38.37	38.50	38.50	-1.61%	7,637,729
Sep 30, 2026	39.19	39.33	38.71	39.13	39.13	0.23%	5,997,499
Sep 29, 2026	38.92	39.31	38.89	39.04	39.04	-0.23%	5,148,997
Sep 28, 2026	40.70	40.73	38.80	39.13	39.13	-4.33%	12,614,920
Sep 24, 2026	41.19	41.65	40.90	40.90	40.90	-1.21%	8,142,379
Sep 23, 2026	41.24	41.65	41.18	41.40	41.40	0.17%	7,480,585
Sep 22, 2026	41.95	42.18	41.18	41.33	41.33	-0.65%	10,233,000
Sep 21, 2026	41.83	42.30	41.29	41.60	41.60	1.46%	14,174,908
Sep 18, 2026	41.13	41.18	40.58	41.00	41.00	1.46%	9,397,187
Sep 17, 2026	41.01	41.45	40.36	40.41	40.41	-2.30%	11,342,505
Sep 16, 2026	40.88	41.58	40.60	41.36	41.36	1.03%	12,565,769
Sep 15, 2026	40.70	41.15	40.56	40.94	40.94	0.39%	10,444,333
Sep 14, 2026	40.47	41.11	40.41	40.78	40.78	-0.17%	10,190,705
Sep 11, 2026	39.85	41.00	39.63	40.85	40.85	1.64%	12,820,485
Sep 10, 2026	40.40	40.74	39.93	40.19	40.19	-1.16%	6,628,700
Sep 9, 2026	40.40	40.87	40.35	40.66	40.66	0.99%	8,967,137
Sep 8, 2026	40.36	40.74	40.08	40.26	40.26	-0.40%	6,789,322
Sep 7, 2026	40.28	40.73	40.12	40.42	40.42	0.35%	7,120,245
Sep 4, 2026	41.30	41.46	40.08	40.28	40.28	-1.88%	10,408,849
Sep 3, 2026	41.50	41.53	40.84	41.05	41.05	-0.34%	6,886,050
Sep 2, 2026	40.85	41.55	40.70	41.19	41.19	-0.15%	8,292,764
Sep 1, 2026	41.53	41.73	41.02	41.25	41.25	-0.31%	8,469,844
Aug 31, 2026	40.52	41.68	40.38	41.38	41.38	1.03%	10,790,629
Aug 28, 2026	41.14	42.20	40.92	40.96	40.96	-0.32%	14,279,258