SHE:000756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	14.74	14.74	14.06	14.09	14.09	-4.86%	25,491,290
Oct 9, 2026	14.19	14.84	13.95	14.81	14.81	4.08%	43,904,247
Oct 8, 2026	14.89	15.00	14.14	14.23	14.23	-2.53%	37,198,684
Sep 30, 2026	14.00	14.87	13.91	14.60	14.60	4.43%	55,215,291
Sep 29, 2026	13.87	14.58	13.86	13.98	13.98	-2.44%	45,423,550
Sep 28, 2026	14.09	14.94	13.71	14.33	14.33	2.95%	61,892,430
Sep 24, 2026	14.29	15.00	13.84	13.92	13.92	-4.20%	69,319,470
Sep 23, 2026	15.74	16.44	14.53	14.53	14.53	-9.98%	87,058,555
Sep 22, 2026	16.14	16.14	15.72	16.14	16.14	10.02%	97,042,382
Sep 21, 2026	14.17	14.67	14.00	14.67	14.67	9.97%	21,253,876
Sep 18, 2026	12.82	14.00	12.77	13.34	13.34	4.55%	15,816,304
Sep 17, 2026	12.68	12.84	12.67	12.76	12.76	0.24%	3,843,600
Sep 16, 2026	12.81	12.84	12.65	12.73	12.73	-0.16%	5,540,289
Sep 15, 2026	13.01	13.05	12.73	12.75	12.75	-1.92%	4,064,793
Sep 14, 2026	12.82	13.06	12.81	13.00	13.00	1.48%	4,351,826
Sep 11, 2026	13.09	13.09	12.65	12.81	12.81	-2.44%	8,138,263
Sep 10, 2026	13.30	13.39	13.10	13.13	13.13	-1.87%	6,060,849
Sep 9, 2026	13.43	13.55	13.28	13.38	13.38	-1.04%	7,689,264
Sep 8, 2026	13.19	13.75	13.09	13.52	13.52	2.74%	12,063,270
Sep 7, 2026	13.14	13.26	13.12	13.16	13.16	-0.15%	3,348,442
Sep 4, 2026	13.26	13.36	13.13	13.18	13.18	-0.30%	4,405,673
Sep 3, 2026	13.33	13.39	13.15	13.22	13.22	-0.53%	5,064,088
Sep 2, 2026	13.50	13.57	13.29	13.29	13.29	-2.35%	6,778,887
Sep 1, 2026	13.37	13.68	13.28	13.61	13.61	2.25%	10,335,157
Aug 31, 2026	13.38	13.47	13.28	13.31	13.31	-0.89%	6,069,795
Aug 28, 2026	13.35	13.52	13.30	13.43	13.43	-0.15%	6,044,904
Aug 27, 2026	13.25	13.46	13.22	13.45	13.45	0.75%	7,308,408
Aug 26, 2026	13.40	13.63	13.25	13.35	13.35	-1.26%	8,867,245
Aug 25, 2026	13.05	13.57	12.99	13.52	13.52	2.66%	10,774,813
Aug 24, 2026	13.65	13.76	13.14	13.17	13.17	-2.95%	11,949,928
Aug 21, 2026	14.11	14.13	13.41	13.57	13.57	-6.41%	21,531,621
Aug 20, 2026	14.39	14.65	14.15	14.50	14.50	2.91%	29,131,281
Aug 19, 2026	13.88	14.80	13.88	14.09	14.09	0.79%	23,364,871
Aug 18, 2026	14.00	14.20	13.92	13.98	13.98	-0.78%	10,280,100
Aug 17, 2026	14.26	14.27	13.77	14.09	14.09	-1.40%	14,496,800
Aug 14, 2026	14.00	14.49	13.78	14.29	14.29	1.85%	19,130,240
Aug 13, 2026	13.89	14.20	13.72	14.03	14.03	0.36%	16,114,280
Aug 12, 2026	13.95	14.12	13.87	13.98	13.98	-	8,714,890
Aug 11, 2026	14.01	14.24	13.96	13.98	13.98	-1.06%	11,850,310
Aug 10, 2026	14.20	14.39	14.06	14.13	14.13	-0.49%	15,828,350
Aug 7, 2026	14.05	14.25	13.92	14.20	14.20	-0.63%	19,908,990
Aug 6, 2026	13.70	14.29	13.57	14.29	14.29	4.54%	26,133,059
Aug 5, 2026	13.76	13.82	13.55	13.67	13.67	-1.23%	9,807,834
Aug 4, 2026	13.80	13.98	13.74	13.84	13.84	0.65%	9,355,472
Aug 3, 2026	13.60	13.75	13.50	13.75	13.75	1.55%	7,808,861
Jul 31, 2026	13.40	13.60	13.34	13.54	13.54	1.35%	8,056,308
Jul 30, 2026	13.58	13.75	13.42	13.51	13.36	-1.17%	8,180,694
Jul 29, 2026	13.62	13.75	13.47	13.67	13.52	0.51%	8,726,740
Jul 28, 2026	13.66	13.82	13.50	13.60	13.45	-0.66%	9,182,400
Jul 27, 2026	12.88	13.74	12.82	13.69	13.54	6.12%	17,448,895