SHE:000786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	16.10	17.21	16.10	16.58	16.58	-3.49%	15,329,025
Oct 26, 2026	16.40	17.28	16.31	17.18	17.18	4.00%	28,111,880
Oct 23, 2026	16.10	16.91	16.01	16.52	16.52	1.35%	25,541,311
Oct 22, 2026	16.31	16.49	16.17	16.30	16.30	-0.43%	11,419,706
Oct 21, 2026	16.54	16.60	16.35	16.37	16.37	-1.03%	11,752,784
Oct 20, 2026	16.75	16.85	16.37	16.54	16.54	-1.84%	13,507,200
Oct 19, 2026	16.48	17.11	16.44	16.85	16.85	1.57%	22,962,291
Oct 16, 2026	16.15	16.78	16.01	16.59	16.59	3.69%	20,898,510
Oct 15, 2026	16.29	16.39	15.91	16.00	16.00	-2.91%	15,557,972
Oct 14, 2026	16.33	16.74	16.32	16.48	16.48	0.61%	13,074,001
Oct 13, 2026	16.31	16.59	16.28	16.38	16.38	-0.49%	15,385,380
Oct 12, 2026	16.69	16.82	16.36	16.46	16.46	-1.14%	16,320,700
Oct 9, 2026	16.41	16.74	16.36	16.65	16.65	0.79%	19,362,633
Oct 8, 2026	16.50	16.77	16.30	16.52	16.52	-0.48%	23,951,132
Sep 30, 2026	16.15	16.74	15.55	16.60	16.60	2.22%	34,841,256
Sep 29, 2026	15.91	16.37	15.88	16.24	16.24	2.46%	18,004,638
Sep 28, 2026	15.88	15.94	15.54	15.85	15.85	-0.38%	19,168,970
Sep 24, 2026	16.00	16.11	15.81	15.91	15.91	-0.87%	15,137,373
Sep 23, 2026	16.01	16.47	15.98	16.05	16.05	-	17,788,482
Sep 22, 2026	16.21	16.32	16.02	16.05	16.05	-1.35%	13,276,530
Sep 21, 2026	15.88	16.37	15.85	16.27	16.27	2.13%	18,418,242
Sep 18, 2026	15.79	15.97	15.74	15.93	15.93	1.40%	12,537,630
Sep 17, 2026	15.74	15.82	15.61	15.71	15.71	-0.88%	11,878,582
Sep 16, 2026	15.69	15.95	15.40	15.85	15.85	0.57%	17,852,280
Sep 15, 2026	15.92	15.98	15.69	15.76	15.76	-1.25%	12,486,700
Sep 14, 2026	15.70	15.97	15.60	15.96	15.96	1.01%	18,418,057
Sep 11, 2026	16.16	16.22	15.77	15.80	15.80	-2.83%	26,346,390
Sep 10, 2026	16.37	16.38	16.10	16.26	16.26	-0.67%	13,327,353
Sep 9, 2026	16.48	16.49	16.31	16.37	16.37	-0.67%	13,248,300
Sep 8, 2026	16.31	16.59	16.27	16.48	16.48	1.10%	17,074,995
Sep 7, 2026	16.25	16.50	16.24	16.30	16.30	0.12%	18,818,015
Sep 4, 2026	16.49	16.86	16.26	16.28	16.28	-1.69%	41,190,090
Sep 3, 2026	16.61	16.88	16.53	16.56	16.56	-0.48%	17,242,700
Sep 2, 2026	16.95	16.98	16.48	16.64	16.64	-2.18%	21,348,500
Sep 1, 2026	16.85	17.44	16.83	17.01	17.01	0.89%	35,451,609
Aug 31, 2026	18.00	18.09	16.85	16.86	16.86	-4.75%	40,724,617
Aug 28, 2026	17.60	17.97	17.51	17.70	17.70	0.11%	17,635,904
Aug 27, 2026	17.57	17.76	17.46	17.68	17.68	0.34%	12,656,920
Aug 26, 2026	16.98	17.71	16.98	17.62	17.62	3.65%	25,036,335
Aug 25, 2026	16.99	17.19	16.86	17.00	17.00	-0.53%	19,937,264
Aug 24, 2026	16.82	17.32	16.82	17.09	17.09	0.65%	32,013,990
Aug 21, 2026	17.56	17.72	16.79	16.98	16.98	-8.95%	63,267,818
Aug 20, 2026	18.63	18.92	18.20	18.65	18.65	0.70%	19,867,241
Aug 19, 2026	18.44	18.94	18.39	18.52	18.52	0.43%	19,007,747
Aug 18, 2026	18.34	18.51	18.18	18.44	18.44	0.71%	13,171,610
Aug 17, 2026	18.22	18.41	17.95	18.31	18.31	0.11%	14,579,783
Aug 14, 2026	18.72	18.85	18.26	18.29	18.29	-2.35%	15,258,683
Aug 13, 2026	19.06	19.06	18.54	18.73	18.73	-1.73%	18,324,901
Aug 12, 2026	18.43	19.18	18.25	19.06	19.06	3.14%	28,956,530
Aug 11, 2026	18.33	18.53	18.16	18.48	18.48	0.49%	16,116,788