SHE:000901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.84	13.60	12.62	13.60	13.60	2.64%	18,477,603
Oct 22, 2026	13.51	13.71	13.25	13.25	13.25	-1.85%	9,858,100
Oct 21, 2026	13.42	13.72	13.42	13.50	13.50	0.60%	10,630,390
Oct 20, 2026	13.40	13.46	13.22	13.42	13.42	0.07%	9,180,423
Oct 19, 2026	13.18	13.47	13.05	13.41	13.41	1.28%	13,813,755
Oct 16, 2026	12.84	13.63	12.84	13.24	13.24	4.09%	22,048,930
Oct 15, 2026	13.10	13.10	12.66	12.72	12.72	-3.78%	12,009,460
Oct 14, 2026	13.24	13.49	13.01	13.22	13.22	-0.45%	10,450,130
Oct 13, 2026	13.03	13.35	12.70	13.28	13.28	0.68%	14,330,024
Oct 12, 2026	13.55	13.65	13.15	13.19	13.19	-2.44%	7,996,777
Oct 9, 2026	13.64	13.73	13.03	13.52	13.52	-0.88%	12,802,879
Oct 8, 2026	13.78	14.17	13.52	13.64	13.64	-0.29%	11,415,301
Sep 30, 2026	13.86	13.95	13.60	13.68	13.68	-0.94%	6,648,863
Sep 29, 2026	13.86	14.02	13.71	13.81	13.81	-0.43%	6,466,300
Sep 28, 2026	14.02	14.19	13.72	13.87	13.87	-1.35%	11,087,011
Sep 24, 2026	14.02	14.38	13.97	14.06	14.06	0.07%	12,484,100
Sep 23, 2026	14.36	14.41	14.03	14.05	14.05	-2.36%	9,054,482
Sep 22, 2026	14.50	14.70	14.35	14.39	14.39	-0.62%	11,065,714
Sep 21, 2026	14.37	14.59	14.34	14.48	14.48	0.77%	10,288,128
Sep 18, 2026	14.17	14.55	14.10	14.37	14.37	1.91%	12,439,099
Sep 17, 2026	14.22	14.32	14.00	14.10	14.10	-1.33%	8,391,799
Sep 16, 2026	14.00	14.35	13.95	14.29	14.29	1.78%	9,926,908
Sep 15, 2026	14.25	14.29	14.03	14.04	14.04	-1.34%	7,297,562
Sep 14, 2026	14.30	14.41	14.14	14.23	14.23	-0.97%	11,890,937
Sep 11, 2026	14.41	14.52	14.10	14.37	14.37	-1.17%	13,635,285
Sep 10, 2026	14.35	14.75	14.23	14.54	14.54	0.90%	17,315,710
Sep 9, 2026	14.31	14.55	14.24	14.41	14.41	0.49%	13,973,011
Sep 8, 2026	14.10	14.52	14.03	14.34	14.34	1.70%	14,094,070
Sep 7, 2026	14.25	14.32	14.09	14.10	14.10	-1.05%	11,656,020
Sep 4, 2026	14.25	14.55	14.17	14.25	14.25	0.56%	16,486,508
Sep 3, 2026	14.29	14.37	14.09	14.17	14.17	-0.84%	10,000,664
Sep 2, 2026	14.23	14.39	14.08	14.29	14.29	0.42%	13,862,820
Sep 1, 2026	14.05	14.33	13.94	14.23	14.23	1.43%	13,511,499
Aug 31, 2026	13.68	14.06	13.64	14.03	14.03	1.67%	12,420,031
Aug 28, 2026	13.85	13.91	13.78	13.80	13.80	-0.36%	8,581,410
Aug 27, 2026	13.61	13.87	13.54	13.85	13.85	1.54%	10,755,873
Aug 26, 2026	13.70	13.80	13.53	13.64	13.64	-0.22%	8,323,388
Aug 25, 2026	13.25	13.77	13.11	13.67	13.67	2.70%	13,450,653
Aug 24, 2026	13.60	13.71	13.18	13.31	13.31	-2.56%	10,919,698
Aug 21, 2026	13.57	13.70	13.40	13.66	13.66	0.44%	10,697,000
Aug 20, 2026	14.05	14.12	13.54	13.60	13.60	-1.23%	13,841,120
Aug 19, 2026	15.20	15.22	13.73	13.77	13.77	-7.89%	35,703,479
Aug 18, 2026	14.99	15.14	14.75	14.95	14.95	-0.53%	11,866,705
Aug 17, 2026	14.83	15.07	14.65	15.03	15.03	2.11%	13,963,062
Aug 14, 2026	14.75	14.80	14.49	14.72	14.72	-0.07%	12,399,980
Aug 13, 2026	14.96	15.06	14.72	14.73	14.73	-1.27%	12,046,940
Aug 12, 2026	14.80	15.03	14.69	14.92	14.92	0.81%	11,992,750
Aug 11, 2026	14.70	14.91	14.40	14.80	14.80	-3.08%	16,800,854
Aug 10, 2026	15.13	15.38	14.70	15.27	15.27	1.39%	21,688,200
Aug 7, 2026	14.90	15.08	14.58	15.06	15.06	1.07%	18,992,430