SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.24	49.34	47.24	48.41	48.41	2.48%	14,047,462
Sep 3, 2026	48.00	48.71	46.93	47.24	47.24	-1.64%	10,722,260
Sep 2, 2026	48.50	48.70	46.50	48.03	48.03	-1.09%	16,267,160
Sep 1, 2026	47.50	50.59	47.37	48.56	48.56	1.34%	20,172,764
Aug 31, 2026	48.88	49.18	46.76	47.92	47.92	-1.80%	17,013,770
Aug 28, 2026	48.10	49.00	46.87	48.80	48.80	1.08%	17,859,097
Aug 27, 2026	48.20	49.14	47.90	48.28	48.28	-0.02%	13,769,036
Aug 26, 2026	46.00	49.12	45.50	48.29	48.29	4.12%	17,638,269
Aug 25, 2026	46.39	48.81	46.24	46.38	46.38	-0.32%	16,492,691
Aug 24, 2026	47.60	48.01	46.17	46.53	46.53	-1.77%	14,342,639
Aug 21, 2026	47.67	48.25	47.12	47.37	47.37	-0.94%	9,595,242
Aug 20, 2026	47.67	49.23	47.27	47.82	47.82	-0.83%	15,271,220
Aug 19, 2026	47.99	49.80	47.49	48.22	48.22	1.54%	27,822,458
Aug 18, 2026	45.99	47.63	45.81	47.49	47.49	2.68%	15,728,688
Aug 17, 2026	45.64	46.45	44.91	46.25	46.25	1.98%	9,124,750
Aug 14, 2026	45.74	45.87	45.10	45.35	45.35	-1.11%	7,029,834
Aug 13, 2026	46.96	47.19	45.74	45.86	45.86	-2.84%	12,753,390
Aug 12, 2026	46.61	47.80	46.46	47.20	47.20	-0.32%	8,150,719
Aug 11, 2026	48.22	49.85	47.31	47.35	47.35	-1.68%	16,004,859
Aug 10, 2026	47.93	49.20	47.71	48.16	48.16	-0.15%	11,904,550
Aug 7, 2026	48.44	48.65	47.33	48.23	48.23	0.10%	13,222,800
Aug 6, 2026	49.00	49.44	47.40	48.18	48.18	-1.67%	16,999,977
Aug 5, 2026	48.50	49.57	47.91	49.00	49.00	1.24%	14,509,410
Aug 4, 2026	50.42	50.77	48.25	48.40	48.40	-4.20%	19,913,847
Aug 3, 2026	51.35	51.64	49.03	50.52	50.52	-2.58%	13,085,748
Jul 31, 2026	50.50	52.50	50.06	51.86	51.86	-0.84%	17,109,650
Jul 30, 2026	51.60	54.75	51.46	52.30	52.30	1.89%	21,441,329
Jul 29, 2026	50.31	51.99	49.07	51.33	51.33	1.58%	16,638,795
Jul 28, 2026	47.37	51.29	46.66	50.53	50.53	5.47%	21,773,138
Jul 27, 2026	46.13	48.45	45.71	47.91	47.91	3.32%	14,469,276
Jul 24, 2026	49.89	50.78	46.00	46.37	46.37	-8.72%	24,042,032
Jul 23, 2026	48.00	50.86	47.51	50.80	50.80	4.85%	20,690,039
Jul 22, 2026	46.02	49.00	45.51	48.45	48.45	5.19%	21,758,665
Jul 21, 2026	45.01	47.51	44.75	46.06	46.06	3.51%	29,229,080
Jul 20, 2026	42.53	46.00	41.25	44.50	44.50	4.48%	26,551,848
Jul 17, 2026	40.52	43.95	40.27	42.59	42.59	4.77%	25,059,922
Jul 16, 2026	41.94	41.94	40.50	40.65	40.65	-3.38%	12,241,259
Jul 15, 2026	41.20	43.28	40.88	42.07	42.07	2.86%	22,129,562
Jul 14, 2026	39.56	41.04	39.10	40.90	40.90	2.71%	14,077,500
Jul 13, 2026	39.30	40.05	38.19	39.82	39.82	0.43%	12,977,290
Jul 10, 2026	38.80	40.69	38.08	39.65	39.65	1.10%	12,539,550
Jul 9, 2026	40.11	40.69	38.11	39.22	39.22	-3.35%	21,428,146
Jul 8, 2026	42.39	43.16	40.50	40.58	40.58	-4.63%	9,732,062
Jul 7, 2026	45.00	45.00	42.31	42.55	42.55	-4.81%	11,478,101
Jul 6, 2026	44.53	45.74	43.81	44.70	44.70	-0.49%	13,022,535
Jul 3, 2026	42.16	45.57	42.16	44.92	44.92	7.46%	25,808,898
Jul 2, 2026	43.31	44.10	41.45	41.80	41.80	-0.24%	18,719,443
Jul 1, 2026	40.54	42.25	39.41	41.90	41.90	2.47%	20,860,762
Jun 30, 2026	41.67	41.67	40.05	40.89	40.89	-1.87%	13,798,299
Jun 29, 2026	42.06	42.27	40.70	41.67	41.67	-0.43%	11,991,830