SHE:000811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	43.93	44.40	40.71	42.48	42.48	0.47%	40,889,941
Aug 7, 2026	40.48	43.30	39.15	42.28	42.28	4.89%	61,641,966
Aug 6, 2026	38.74	40.99	38.30	40.31	40.31	2.13%	54,020,553
Aug 5, 2026	35.88	39.47	35.50	39.47	39.47	10.01%	58,033,784
Aug 4, 2026	34.30	35.88	32.63	35.88	35.88	9.99%	36,916,058
Aug 3, 2026	35.34	35.44	32.33	32.62	32.62	-7.59%	47,841,371
Jul 31, 2026	36.00	36.81	34.60	35.30	35.30	5.50%	76,399,830
Jul 30, 2026	36.52	37.00	33.46	33.46	33.46	-10.01%	46,631,610
Jul 29, 2026	36.96	37.80	35.18	37.18	37.18	-4.89%	81,648,110
Jul 28, 2026	40.67	41.41	39.09	39.09	39.09	-9.99%	29,650,113
Jul 27, 2026	41.66	43.44	39.48	43.43	43.43	0.42%	61,720,957
Jul 24, 2026	40.63	43.55	40.03	43.25	43.25	0.93%	60,480,850
Jul 23, 2026	43.19	47.26	41.30	42.85	42.85	-0.26%	64,774,090
Jul 22, 2026	44.28	46.68	42.09	42.96	42.96	-2.59%	53,085,725
Jul 21, 2026	40.36	44.12	37.04	44.10	44.10	9.70%	55,529,370
Jul 20, 2026	45.20	46.88	38.93	40.20	40.20	-7.07%	53,644,370
Jul 17, 2026	46.55	47.66	43.00	43.26	43.26	-7.96%	45,772,538
Jul 16, 2026	49.19	50.25	46.17	47.00	47.00	-6.65%	40,882,898
Jul 15, 2026	53.04	54.00	49.99	50.35	50.35	-3.17%	50,480,613
Jul 14, 2026	48.60	52.57	47.50	52.00	52.00	8.06%	58,978,172
Jul 13, 2026	52.92	54.70	48.12	48.12	48.12	-10.01%	49,114,140
Jul 10, 2026	57.00	57.76	53.30	53.47	53.47	-2.98%	53,938,300
Jul 9, 2026	50.90	55.11	50.71	55.11	55.11	10.00%	53,367,600