SHE:000739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	25.77	27.89	25.23	27.74	27.74	4.44%	21,593,166
Sep 29, 2026	26.51	27.29	25.36	26.56	26.56	-0.93%	17,773,779
Sep 28, 2026	25.30	27.00	24.96	26.81	26.81	5.97%	22,202,714
Sep 24, 2026	25.13	25.68	24.82	25.30	25.30	-0.08%	15,766,270
Sep 23, 2026	24.14	25.50	24.06	25.32	25.32	5.50%	19,692,614
Sep 22, 2026	24.52	24.58	23.71	24.00	24.00	-3.30%	16,378,900
Sep 21, 2026	23.50	24.88	23.48	24.82	24.82	5.71%	20,407,860
Sep 18, 2026	23.01	23.98	22.90	23.48	23.48	1.69%	15,747,641
Sep 17, 2026	22.70	23.56	22.61	23.09	23.09	2.21%	13,911,315
Sep 16, 2026	22.32	22.99	22.20	22.59	22.59	0.98%	9,624,512
Sep 15, 2026	22.58	22.63	22.27	22.37	22.37	-1.37%	7,821,188
Sep 14, 2026	21.80	22.77	21.69	22.68	22.68	3.37%	17,787,262
Sep 11, 2026	21.95	22.40	21.31	21.94	21.94	-0.86%	15,964,026
Sep 10, 2026	22.40	22.51	21.70	22.13	22.13	-1.21%	9,833,586
Sep 9, 2026	22.30	23.10	22.10	22.40	22.40	-0.49%	16,379,542
Sep 8, 2026	22.45	22.69	21.90	22.51	22.51	0.94%	18,830,670
Sep 7, 2026	22.21	22.62	22.08	22.30	22.30	-0.22%	14,929,514
Sep 4, 2026	21.59	22.51	21.33	22.35	22.35	3.95%	23,845,638
Sep 3, 2026	21.37	21.68	21.23	21.50	21.50	0.37%	8,874,155
Sep 2, 2026	21.84	21.87	21.33	21.42	21.42	-1.92%	10,591,374
Sep 1, 2026	21.60	21.95	21.42	21.84	21.84	0.74%	16,193,735
Aug 31, 2026	21.20	21.77	20.91	21.68	21.68	1.64%	17,763,861
Aug 28, 2026	21.53	22.10	21.32	21.33	21.33	-0.97%	14,413,860
Aug 27, 2026	20.76	21.66	20.56	21.54	21.54	3.91%	16,568,947
Aug 26, 2026	20.88	21.18	20.38	20.73	20.73	-0.67%	12,345,630
Aug 25, 2026	19.65	20.95	19.32	20.87	20.87	5.89%	27,508,250
Aug 24, 2026	20.81	20.86	19.43	19.71	19.71	-4.87%	28,812,680
Aug 21, 2026	21.51	22.70	20.66	20.72	20.72	-5.56%	36,979,590
Aug 20, 2026	21.93	22.53	21.20	21.94	21.94	-0.68%	57,320,383
Aug 19, 2026	22.31	22.65	21.85	22.09	22.09	-1.34%	22,712,629
Aug 18, 2026	22.20	22.65	21.75	22.39	22.39	0.86%	25,240,726
Aug 17, 2026	22.35	22.60	21.61	22.20	22.20	-1.55%	28,820,133
Aug 14, 2026	22.40	23.23	22.05	22.55	22.55	-1.14%	38,498,379
Aug 13, 2026	22.00	23.64	21.99	22.81	22.81	2.10%	42,755,948
Aug 12, 2026	22.42	23.79	22.18	22.34	22.34	-0.27%	36,142,282
Aug 11, 2026	22.94	23.49	22.30	22.40	22.40	-3.66%	43,575,564
Aug 10, 2026	24.37	24.85	22.92	23.25	23.25	-0.68%	62,294,418
Aug 7, 2026	21.16	23.41	20.92	23.41	23.41	10.01%	42,047,221
Aug 6, 2026	22.28	22.37	21.16	21.28	21.28	-2.74%	26,818,697
Aug 5, 2026	22.44	22.88	21.52	21.88	21.88	-1.08%	45,545,387
Aug 4, 2026	20.68	22.12	20.57	22.12	22.12	10.00%	17,144,200
Aug 3, 2026	20.02	20.43	19.60	20.11	20.11	-0.54%	14,857,680
Jul 31, 2026	19.56	20.35	19.56	20.22	20.22	1.00%	12,436,839
Jul 30, 2026	20.67	20.78	19.81	20.02	20.02	-3.10%	16,062,291
Jul 29, 2026	19.80	20.80	19.60	20.66	20.66	5.68%	22,847,239
Jul 28, 2026	20.34	20.90	19.50	19.55	19.55	-4.17%	17,407,090
Jul 27, 2026	19.59	20.46	19.50	20.40	20.40	3.66%	19,047,017
Jul 24, 2026	20.37	20.57	19.68	19.68	19.68	-4.42%	15,890,390
Jul 23, 2026	20.43	20.80	20.01	20.59	20.59	-1.20%	20,482,510
Jul 22, 2026	19.90	20.94	19.80	20.84	20.84	3.53%	27,030,569