SHE:000833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.53	19.00	18.43	18.76	18.76	1.90%	14,822,732
Sep 29, 2026	18.39	18.60	18.36	18.41	18.41	-0.22%	8,722,025
Sep 28, 2026	18.96	19.02	18.31	18.45	18.45	-3.15%	14,622,898
Sep 24, 2026	19.40	19.48	19.03	19.05	19.05	-1.30%	13,129,420
Sep 23, 2026	19.71	19.80	19.29	19.30	19.30	-2.57%	21,120,195
Sep 22, 2026	20.00	20.07	19.71	19.81	19.81	-1.15%	20,896,948
Sep 21, 2026	20.09	20.13	19.90	20.04	20.04	-0.25%	18,274,550
Sep 18, 2026	19.80	20.16	19.74	20.09	20.09	0.75%	21,966,717
Sep 17, 2026	19.70	20.45	19.60	19.94	19.94	0.40%	26,920,802
Sep 16, 2026	19.85	19.98	19.60	19.86	19.86	-0.05%	20,569,578
Sep 15, 2026	20.00	20.15	19.76	19.87	19.87	-1.19%	20,031,940
Sep 14, 2026	20.93	21.15	19.95	20.11	20.11	-4.06%	31,449,422
Sep 11, 2026	22.31	22.50	20.81	20.96	20.96	-5.63%	46,120,040
Sep 10, 2026	23.00	23.59	22.17	22.21	22.21	-4.35%	64,808,830
Sep 9, 2026	22.83	24.55	22.27	23.22	23.22	1.71%	101,977,113
Sep 8, 2026	21.48	22.83	21.26	22.83	22.83	10.02%	40,368,576
Sep 7, 2026	20.37	21.40	20.28	20.75	20.75	4.59%	32,358,810
Sep 4, 2026	19.96	20.20	19.74	19.84	19.84	-0.15%	17,183,427
Sep 3, 2026	20.50	20.50	19.77	19.87	19.87	-2.31%	19,745,842
Sep 2, 2026	21.25	21.29	20.16	20.34	20.34	-3.37%	21,805,430
Sep 1, 2026	21.04	21.48	20.96	21.05	21.05	-0.61%	18,108,462
Aug 31, 2026	21.49	21.57	20.92	21.18	21.18	-1.49%	16,911,216
Aug 28, 2026	21.15	21.70	21.01	21.50	21.50	1.22%	20,580,297
Aug 27, 2026	20.55	21.25	20.53	21.24	21.24	2.61%	21,515,514
Aug 26, 2026	20.57	21.16	20.50	20.70	20.70	-0.86%	20,182,478
Aug 25, 2026	21.00	21.55	20.80	20.88	20.88	-1.83%	22,154,371
Aug 24, 2026	21.91	22.30	21.08	21.27	21.27	-1.76%	25,767,673
Aug 21, 2026	21.10	21.69	20.92	21.65	21.65	2.90%	27,840,586
Aug 20, 2026	21.40	21.45	20.77	21.04	21.04	-0.94%	30,872,210
Aug 19, 2026	21.76	22.44	21.15	21.24	21.24	-2.12%	41,535,560
Aug 18, 2026	21.25	21.88	21.12	21.70	21.70	1.97%	31,029,283
Aug 17, 2026	20.68	21.40	20.55	21.28	21.28	3.50%	23,790,750
Aug 14, 2026	20.48	20.74	20.40	20.56	20.56	0.39%	13,309,989
Aug 13, 2026	20.50	20.88	20.34	20.48	20.48	0.34%	21,563,191
Aug 12, 2026	20.12	20.66	20.09	20.41	20.41	1.24%	16,279,444
Aug 11, 2026	20.47	20.56	20.16	20.16	20.16	-2.09%	18,637,575
Aug 10, 2026	20.25	20.67	20.07	20.59	20.59	1.83%	26,231,633
Aug 7, 2026	20.35	20.50	20.00	20.22	20.22	-0.74%	19,928,272
Aug 6, 2026	20.00	20.40	19.91	20.37	20.37	0.10%	22,299,671
Aug 5, 2026	19.82	20.40	19.69	20.35	20.35	2.93%	26,608,325
Aug 4, 2026	19.53	19.84	19.41	19.77	19.77	1.54%	14,427,770
Aug 3, 2026	18.86	19.55	18.70	19.47	19.47	2.69%	19,524,446
Jul 31, 2026	18.93	19.40	18.93	18.96	18.96	1.23%	18,216,670
Jul 30, 2026	19.30	19.57	18.73	18.73	18.73	-3.45%	18,685,262
Jul 29, 2026	19.08	19.60	18.54	19.40	19.40	1.84%	20,712,988
Jul 28, 2026	19.39	19.68	18.93	19.05	19.05	-3.10%	18,897,361
Jul 27, 2026	19.29	19.68	18.82	19.66	19.66	-0.61%	21,772,750
Jul 24, 2026	20.41	20.91	19.72	19.78	19.78	-1.88%	27,064,465
Jul 23, 2026	19.10	20.18	19.05	20.16	20.16	5.55%	30,856,230
Jul 22, 2026	18.70	19.40	18.54	19.10	19.10	0.21%	21,603,110