SHE:000831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	48.23	49.56	47.50	47.59	47.59	-3.11%	19,367,486
Oct 29, 2026	48.50	49.70	47.97	49.12	49.12	0.76%	16,585,499
Oct 28, 2026	49.50	49.50	48.26	48.75	48.75	1.39%	11,710,972
Oct 27, 2026	48.80	49.48	48.06	48.08	48.08	-1.25%	11,025,637
Oct 26, 2026	49.60	50.57	48.41	48.69	48.69	-2.87%	15,636,618
Oct 23, 2026	48.23	50.20	47.20	50.13	50.13	2.14%	21,628,219
Oct 22, 2026	49.68	50.77	49.05	49.08	49.08	-0.85%	18,528,043
Oct 21, 2026	49.00	49.70	48.85	49.50	49.50	0.53%	11,207,621
Oct 20, 2026	48.80	49.28	48.29	49.24	49.24	0.37%	14,449,958
Oct 19, 2026	48.20	49.50	47.52	49.06	49.06	4.05%	22,074,617
Oct 16, 2026	47.50	47.93	46.47	47.15	47.15	0.53%	13,246,250
Oct 15, 2026	46.89	47.72	46.06	46.90	46.90	-2.01%	14,815,950
Oct 14, 2026	48.30	48.58	47.67	47.86	47.86	-1.48%	10,573,696
Oct 13, 2026	47.51	49.09	47.02	48.58	48.58	1.00%	15,598,058
Oct 12, 2026	49.38	49.68	48.07	48.10	48.10	-2.51%	14,541,497
Oct 9, 2026	48.66	49.45	47.46	49.34	49.34	0.90%	25,280,815
Oct 8, 2026	52.50	52.58	48.50	48.90	48.90	-7.26%	31,674,972
Sep 30, 2026	53.88	53.99	52.48	52.73	52.73	-0.94%	12,813,330
Sep 29, 2026	52.88	53.78	51.40	53.23	53.23	1.80%	16,810,266
Sep 28, 2026	52.77	53.20	51.29	52.29	52.29	-2.99%	20,291,120
Sep 24, 2026	53.33	54.00	52.80	53.90	53.90	0.50%	16,843,413
Sep 23, 2026	54.40	54.40	53.40	53.63	53.63	-1.81%	12,305,790
Sep 22, 2026	55.80	55.81	54.25	54.62	54.62	-1.23%	21,761,500
Sep 21, 2026	53.98	56.59	53.68	55.30	55.30	3.58%	29,287,950
Sep 18, 2026	54.00	54.21	52.94	53.39	53.39	0.04%	14,858,098
Sep 17, 2026	54.25	54.99	53.13	53.37	53.37	-2.45%	19,730,298
Sep 16, 2026	52.75	55.02	52.40	54.71	54.71	2.92%	26,227,668
Sep 15, 2026	52.25	53.92	51.90	53.16	53.16	1.82%	27,152,552
Sep 14, 2026	51.50	52.80	50.89	52.21	52.21	0.54%	19,528,948
Sep 11, 2026	52.40	52.59	51.33	51.93	51.93	-2.68%	21,839,940
Sep 10, 2026	54.05	54.10	53.10	53.36	53.36	-1.84%	17,826,507
Sep 9, 2026	54.77	55.52	54.05	54.36	54.36	-1.09%	22,537,397
Sep 8, 2026	55.59	55.86	54.55	54.96	54.96	-1.54%	26,676,194
Sep 7, 2026	56.20	56.63	55.38	55.82	55.82	-0.69%	21,183,745
Sep 4, 2026	57.99	58.28	55.85	56.21	56.21	-2.02%	21,656,806
Sep 3, 2026	58.80	59.00	57.17	57.37	57.37	-1.68%	17,946,400
Sep 2, 2026	59.00	59.30	56.96	58.35	58.35	-2.44%	26,824,124
Sep 1, 2026	61.50	62.00	59.50	59.81	59.81	-3.63%	24,413,457
Aug 31, 2026	59.03	62.50	58.17	62.06	62.06	3.12%	36,919,171
Aug 28, 2026	61.00	61.71	59.94	60.18	60.18	-1.04%	26,465,343
Aug 27, 2026	55.98	60.88	55.70	60.81	60.81	8.53%	51,265,774
Aug 26, 2026	57.98	58.62	54.66	56.03	56.03	-3.11%	40,657,002
Aug 25, 2026	58.22	59.85	57.13	57.83	57.83	-0.67%	32,354,000
Aug 24, 2026	57.20	59.50	56.70	58.22	58.22	3.36%	44,447,909
Aug 21, 2026	55.29	56.75	55.10	56.33	56.33	-2.80%	39,521,305
Aug 20, 2026	60.80	60.88	57.55	57.95	57.95	-2.67%	36,074,245
Aug 19, 2026	61.00	61.58	59.33	59.54	59.54	-4.72%	41,199,960
Aug 18, 2026	62.80	63.20	61.48	62.49	62.49	-0.48%	36,558,453
Aug 17, 2026	60.03	62.89	59.89	62.79	62.79	3.02%	71,066,634
Aug 14, 2026	55.80	60.95	55.73	60.95	60.95	10.00%	90,589,210