SHE:000762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	18.33	19.40	18.33	18.73	18.73	-1.68%	6,730,833
Oct 26, 2026	18.93	19.23	18.75	19.05	19.05	0.16%	7,410,672
Oct 23, 2026	18.33	19.06	17.88	19.02	19.02	2.64%	12,231,483
Oct 22, 2026	19.10	19.15	18.53	18.53	18.53	-2.83%	8,941,332
Oct 21, 2026	19.53	19.53	19.02	19.07	19.07	-1.19%	7,041,564
Oct 20, 2026	19.25	19.44	19.02	19.30	19.30	0.10%	6,024,708
Oct 19, 2026	19.02	19.37	19.00	19.28	19.28	0.42%	6,522,254
Oct 16, 2026	19.45	19.61	19.04	19.20	19.20	-0.31%	8,447,914
Oct 15, 2026	19.59	19.59	19.15	19.26	19.26	-3.41%	9,263,073
Oct 14, 2026	20.36	20.65	19.88	19.94	19.94	-2.25%	7,222,960
Oct 13, 2026	20.42	20.68	19.84	20.40	20.40	-1.59%	12,772,482
Oct 12, 2026	21.11	21.60	20.73	20.73	20.73	-2.86%	10,061,278
Oct 9, 2026	20.81	21.58	20.70	21.34	21.34	2.35%	14,427,975
Oct 8, 2026	20.64	21.25	20.44	20.85	20.85	0.53%	7,835,534
Sep 30, 2026	20.50	20.89	20.32	20.74	20.74	1.22%	5,827,474
Sep 29, 2026	20.36	20.60	20.10	20.49	20.49	1.69%	6,176,315
Sep 28, 2026	20.80	20.80	20.03	20.15	20.15	-3.82%	7,886,947
Sep 24, 2026	21.20	21.35	20.92	20.95	20.95	-2.29%	6,472,780
Sep 23, 2026	22.01	22.06	21.46	21.54	21.44	-2.45%	7,621,707
Sep 22, 2026	22.15	22.29	22.01	22.08	21.98	-0.41%	6,959,138
Sep 21, 2026	21.86	22.20	21.78	22.17	22.07	1.42%	8,784,498
Sep 18, 2026	21.81	21.90	21.60	21.86	21.76	0.92%	7,317,245
Sep 17, 2026	21.59	21.84	21.40	21.66	21.56	-0.09%	6,210,638
Sep 16, 2026	21.30	21.71	21.00	21.68	21.58	1.36%	8,155,910
Sep 15, 2026	21.64	21.77	21.33	21.39	21.29	-1.75%	6,470,025
Sep 14, 2026	21.35	21.85	21.23	21.77	21.67	1.16%	8,594,840
Sep 11, 2026	22.25	22.28	21.05	21.52	21.42	-5.11%	17,091,766
Sep 10, 2026	22.82	22.93	22.48	22.68	22.57	-0.74%	7,655,551
Sep 9, 2026	22.55	22.96	22.53	22.85	22.74	0.71%	10,506,121
Sep 8, 2026	22.25	23.05	22.05	22.69	22.58	2.53%	13,908,325
Sep 7, 2026	22.01	22.18	21.68	22.13	22.03	-0.23%	9,350,247
Sep 4, 2026	22.71	23.08	22.06	22.18	22.08	-2.20%	12,880,890
Sep 3, 2026	22.96	23.13	22.63	22.68	22.57	-0.31%	8,908,621
Sep 2, 2026	22.90	22.90	22.31	22.75	22.64	-1.86%	12,537,706
Sep 1, 2026	23.75	24.06	23.13	23.18	23.07	-2.69%	14,190,777
Aug 31, 2026	23.40	23.82	22.88	23.82	23.71	0.80%	16,762,047
Aug 28, 2026	23.20	23.88	22.86	23.63	23.52	2.74%	19,272,880
Aug 27, 2026	22.80	23.01	22.70	23.00	22.89	0.09%	10,489,781
Aug 26, 2026	22.81	23.53	22.66	22.98	22.87	0.79%	13,991,113
Aug 25, 2026	23.15	23.37	22.43	22.80	22.69	-2.48%	15,047,980
Aug 24, 2026	23.60	24.36	23.19	23.38	23.27	0.78%	19,756,188
Aug 21, 2026	22.12	23.47	22.01	23.20	23.09	4.60%	20,230,074
Aug 20, 2026	22.55	22.66	22.12	22.18	22.08	0.05%	9,361,219
Aug 19, 2026	22.70	22.98	22.14	22.17	22.07	-4.15%	11,889,876
Aug 18, 2026	23.52	23.55	22.92	23.13	23.02	-1.53%	11,884,618
Aug 17, 2026	23.71	23.75	23.29	23.49	23.38	-0.09%	11,096,933
Aug 14, 2026	23.44	23.82	23.23	23.51	23.40	0.38%	10,794,014
Aug 13, 2026	23.90	23.93	23.42	23.42	23.31	-2.05%	15,757,556
Aug 12, 2026	23.85	24.48	23.61	23.91	23.80	0.89%	15,881,437
Aug 11, 2026	24.32	24.39	23.68	23.70	23.59	-2.55%	18,475,115