SHE:000811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	28.01	28.01	26.08	26.08	26.08	-2.25%	37,055,054
Oct 26, 2026	28.74	28.74	26.47	26.68	26.68	-7.81%	36,151,377
Oct 23, 2026	28.01	29.28	26.58	28.94	28.94	-0.38%	37,438,952
Oct 22, 2026	30.39	30.65	29.02	29.05	29.05	-3.90%	27,476,900
Oct 21, 2026	30.18	31.66	30.07	30.23	30.23	2.47%	32,538,104
Oct 20, 2026	29.20	30.37	28.48	29.50	29.50	0.03%	26,474,891
Oct 19, 2026	29.65	30.21	28.31	29.49	29.49	-2.45%	30,723,956
Oct 16, 2026	31.28	31.76	29.94	30.23	30.23	-1.53%	31,085,001
Oct 15, 2026	31.90	32.15	30.50	30.70	30.70	-7.70%	35,967,674
Oct 14, 2026	36.24	36.40	33.22	33.26	33.26	-8.90%	41,968,313
Oct 13, 2026	34.02	37.32	33.19	36.51	36.51	4.34%	53,091,990
Oct 12, 2026	34.21	35.82	33.55	34.99	34.99	2.79%	34,839,449
Oct 9, 2026	35.00	35.00	32.01	34.04	34.04	-4.27%	47,389,425
Oct 8, 2026	36.61	37.98	35.12	35.56	35.56	-3.34%	22,827,684
Sep 30, 2026	38.00	38.38	36.72	36.79	36.79	-2.88%	18,742,678
Sep 29, 2026	37.40	38.35	36.90	37.88	37.88	-0.05%	23,372,120
Sep 28, 2026	39.01	39.80	37.50	37.90	37.90	-3.93%	32,982,177
Sep 24, 2026	39.82	40.77	39.16	39.45	39.45	-0.95%	36,831,315
Sep 23, 2026	39.98	40.60	39.29	39.83	39.83	-0.30%	27,967,460
Sep 22, 2026	40.80	41.80	39.90	39.95	39.95	-0.20%	55,154,340
Sep 21, 2026	41.00	42.28	39.23	40.03	40.03	-3.59%	58,872,760
Sep 18, 2026	39.22	41.70	37.55	41.52	41.52	7.40%	68,149,280
Sep 17, 2026	37.21	39.25	37.21	38.66	38.66	2.79%	48,383,292
Sep 16, 2026	36.42	37.79	35.93	37.61	37.61	3.52%	28,059,458
Sep 15, 2026	36.23	37.45	36.10	36.33	36.33	-0.22%	22,988,984
Sep 14, 2026	36.60	36.84	35.49	36.41	36.41	-1.73%	24,912,310
Sep 11, 2026	37.38	37.46	35.39	37.05	37.05	-1.85%	27,706,076
Sep 10, 2026	37.67	38.20	36.80	37.75	37.75	-0.50%	24,702,161
Sep 9, 2026	37.50	39.09	36.85	37.94	37.94	3.07%	40,707,911
Sep 8, 2026	37.88	38.28	36.00	36.81	36.81	-2.82%	34,822,820
Sep 7, 2026	36.50	38.49	35.71	37.88	37.88	4.64%	40,679,806
Sep 4, 2026	39.01	39.45	35.90	36.20	36.20	-7.23%	45,623,034
Sep 3, 2026	38.30	39.89	37.70	39.02	39.02	3.47%	41,829,880
Sep 2, 2026	38.14	39.11	37.40	37.71	37.71	-2.78%	42,343,340
Sep 1, 2026	41.90	42.00	38.28	38.79	38.79	-7.11%	50,750,226
Aug 31, 2026	39.13	41.94	38.82	41.76	41.76	4.14%	46,265,080
Aug 28, 2026	42.88	43.21	40.01	40.10	40.10	-6.61%	46,007,892
Aug 27, 2026	40.58	43.00	40.03	42.94	42.94	6.68%	54,125,384
Aug 26, 2026	43.39	43.59	39.43	40.25	40.25	-5.52%	49,879,389
Aug 25, 2026	39.91	43.92	39.18	42.60	42.60	2.90%	60,853,926
Aug 24, 2026	43.10	43.50	39.71	41.40	41.40	0.95%	52,129,973
Aug 21, 2026	40.04	42.30	39.36	41.01	41.01	4.48%	39,585,351
Aug 20, 2026	39.74	41.13	38.60	39.25	39.25	-0.28%	42,682,014
Aug 19, 2026	41.92	42.44	39.30	39.36	39.36	-9.87%	45,607,830
Aug 18, 2026	45.54	45.99	42.65	43.67	43.67	-3.15%	47,647,500
Aug 17, 2026	40.99	45.09	40.98	45.09	45.09	10.00%	42,807,091
Aug 14, 2026	41.40	41.92	40.26	40.99	40.99	0.24%	34,053,080
Aug 13, 2026	42.64	43.98	40.87	40.89	40.89	-3.15%	39,157,995
Aug 12, 2026	41.87	43.09	41.40	42.22	42.22	1.61%	32,666,689
Aug 11, 2026	42.00	43.04	41.11	41.55	41.55	-2.19%	33,326,802