SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	39.91	41.20	39.70	41.09	41.09	2.98%	14,472,853
Aug 26, 2026	40.37	41.00	39.85	39.90	39.90	0.81%	12,031,253
Aug 25, 2026	38.71	39.76	38.58	39.58	39.58	1.23%	8,210,591
Aug 24, 2026	39.84	40.08	38.59	39.10	39.10	-1.88%	9,209,609
Aug 21, 2026	38.75	39.97	38.68	39.85	39.85	1.76%	10,315,800
Aug 20, 2026	39.13	39.57	38.89	39.16	39.16	0.80%	8,725,020
Aug 19, 2026	40.29	40.30	38.74	38.85	38.85	-4.78%	15,758,880
Aug 18, 2026	41.45	41.68	40.46	40.80	40.80	-1.64%	13,120,289
Aug 17, 2026	40.95	41.48	40.53	41.48	41.48	1.37%	12,751,073
Aug 14, 2026	40.88	41.27	40.45	40.92	40.92	0.12%	12,128,154
Aug 13, 2026	41.56	42.19	40.86	40.87	40.87	-1.18%	15,338,925
Aug 12, 2026	41.31	41.63	40.98	41.36	41.36	-0.82%	12,207,090
Aug 11, 2026	41.08	42.38	40.90	41.70	41.70	0.53%	18,181,284
Aug 10, 2026	41.62	41.66	40.66	41.48	41.48	-0.17%	12,992,639
Aug 7, 2026	41.58	41.89	40.77	41.55	41.55	-0.57%	17,355,795
Aug 6, 2026	41.95	42.17	41.49	41.79	41.79	-1.55%	16,453,961
Aug 5, 2026	41.11	43.12	41.00	42.45	42.45	2.39%	20,561,680
Aug 4, 2026	41.17	41.75	40.78	41.46	41.46	1.02%	12,866,740
Aug 3, 2026	40.31	41.24	40.15	41.04	41.04	0.17%	12,102,330
Jul 31, 2026	42.23	42.50	40.87	40.97	40.97	0.39%	20,459,696
Jul 30, 2026	40.24	41.64	39.34	40.81	40.81	1.04%	20,955,887
Jul 29, 2026	39.08	40.64	39.00	40.39	40.39	3.48%	16,478,020
Jul 28, 2026	39.09	39.49	38.86	39.03	39.03	-2.13%	9,969,336
Jul 27, 2026	38.68	39.89	38.68	39.88	39.88	2.68%	11,266,822
Jul 24, 2026	38.96	39.50	38.75	38.84	38.84	-2.46%	10,783,597
Jul 23, 2026	39.12	40.45	39.12	39.82	39.82	1.79%	13,991,030
Jul 22, 2026	39.75	40.33	39.01	39.12	39.12	-2.18%	16,561,454