SHE:000739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.53	20.16	18.71	19.37	19.37	-0.67%	18,551,200
Oct 29, 2026	20.20	20.31	19.26	19.50	19.50	-3.47%	12,723,085
Oct 28, 2026	19.65	20.51	19.39	20.20	20.20	3.11%	14,101,405
Oct 27, 2026	19.98	20.09	19.21	19.59	19.59	-1.16%	14,861,656
Oct 26, 2026	19.25	20.15	18.76	19.82	19.82	0.71%	20,414,627
Oct 23, 2026	19.53	19.99	18.79	19.68	19.68	-5.75%	35,395,676
Oct 22, 2026	21.19	21.43	20.38	20.88	20.88	-1.42%	12,767,838
Oct 21, 2026	22.01	22.20	21.08	21.18	21.18	-2.49%	10,867,884
Oct 20, 2026	21.49	21.94	21.11	21.72	21.72	0.46%	15,033,269
Oct 19, 2026	23.02	23.57	21.08	21.62	21.62	-7.69%	35,803,797
Oct 16, 2026	24.04	24.76	23.09	23.42	23.42	-1.64%	15,094,798
Oct 15, 2026	24.10	24.94	23.60	23.81	23.81	-3.17%	14,068,360
Oct 14, 2026	24.47	25.24	24.40	24.59	24.59	-0.69%	10,266,179
Oct 13, 2026	24.50	24.99	24.27	24.76	24.76	0.16%	13,714,024
Oct 12, 2026	25.20	25.73	24.63	24.72	24.72	-2.68%	18,688,986
Oct 9, 2026	26.88	27.17	24.53	25.40	25.40	-6.82%	36,913,176
Oct 8, 2026	27.49	28.50	26.64	27.26	27.26	-1.24%	21,927,641
Sep 30, 2026	25.77	27.89	25.23	27.74	27.60	4.44%	21,579,866
Sep 29, 2026	26.51	27.29	25.36	26.56	26.43	-0.93%	17,767,079
Sep 28, 2026	25.30	27.00	24.96	26.81	26.68	5.97%	22,178,254
Sep 24, 2026	25.13	25.68	24.82	25.30	25.17	-0.08%	15,766,274
Sep 23, 2026	24.14	25.50	24.06	25.32	25.19	5.50%	19,674,914
Sep 22, 2026	24.52	24.58	23.71	24.00	23.88	-3.30%	16,370,000
Sep 21, 2026	23.50	24.88	23.48	24.82	24.70	5.71%	20,407,868
Sep 18, 2026	23.01	23.98	22.90	23.48	23.36	1.69%	15,742,141
Sep 17, 2026	22.70	23.56	22.61	23.09	22.97	2.21%	13,907,415
Sep 16, 2026	22.32	22.99	22.20	22.59	22.48	0.98%	9,615,512
Sep 15, 2026	22.58	22.63	22.27	22.37	22.26	-1.37%	7,818,488
Sep 14, 2026	21.80	22.77	21.69	22.68	22.57	3.37%	17,780,562
Sep 11, 2026	21.95	22.40	21.31	21.94	21.83	-0.86%	15,962,526
Sep 10, 2026	22.40	22.51	21.70	22.13	22.02	-1.21%	9,832,786
Sep 9, 2026	22.30	23.10	22.10	22.40	22.29	-0.49%	16,375,142
Sep 8, 2026	22.45	22.69	21.90	22.51	22.40	0.94%	18,823,470
Sep 7, 2026	22.21	22.62	22.08	22.30	22.19	-0.22%	14,924,714
Sep 4, 2026	21.59	22.51	21.33	22.35	22.24	3.95%	23,831,738
Sep 3, 2026	21.37	21.68	21.23	21.50	21.39	0.37%	8,874,155
Sep 2, 2026	21.84	21.87	21.33	21.42	21.31	-1.92%	10,590,674
Sep 1, 2026	21.60	21.95	21.42	21.84	21.73	0.74%	16,193,235
Aug 31, 2026	21.20	21.77	20.91	21.68	21.57	1.64%	17,762,161
Aug 28, 2026	21.53	22.10	21.32	21.33	21.22	-0.97%	14,413,863
Aug 27, 2026	20.76	21.66	20.56	21.54	21.43	3.91%	16,565,547
Aug 26, 2026	20.88	21.18	20.38	20.73	20.63	-0.67%	12,345,635
Aug 25, 2026	19.65	20.95	19.32	20.87	20.77	5.89%	27,508,252
Aug 24, 2026	20.81	20.86	19.43	19.71	19.61	-4.87%	28,812,683
Aug 21, 2026	21.51	22.70	20.66	20.72	20.62	-5.56%	36,979,594
Aug 20, 2026	21.93	22.53	21.20	21.94	21.83	-0.68%	57,312,283
Aug 19, 2026	22.31	22.65	21.85	22.09	21.98	-1.34%	22,707,429
Aug 18, 2026	22.20	22.65	21.75	22.39	22.28	0.86%	25,235,626
Aug 17, 2026	22.35	22.60	21.61	22.20	22.09	-1.55%	28,811,233
Aug 14, 2026	22.40	23.23	22.05	22.55	22.44	-1.14%	38,489,079