SHE:000948 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.27	13.29	13.05	13.14	13.14	-0.61%	3,119,784
Sep 29, 2026	13.09	13.33	13.01	13.22	13.22	0.99%	3,700,196
Sep 28, 2026	13.11	13.23	12.90	13.09	13.09	-0.15%	4,260,965
Sep 24, 2026	13.37	13.40	13.11	13.11	13.11	-2.02%	4,615,800
Sep 23, 2026	13.73	13.78	13.38	13.38	13.38	-3.18%	7,830,636
Sep 22, 2026	13.65	14.37	13.63	13.82	13.82	1.99%	10,999,611
Sep 21, 2026	13.44	13.57	13.34	13.55	13.55	1.35%	5,151,109
Sep 18, 2026	13.38	13.53	13.31	13.37	13.37	0.38%	4,834,300
Sep 17, 2026	13.29	13.48	13.21	13.32	13.32	0.08%	4,168,159
Sep 16, 2026	13.45	13.45	13.07	13.31	13.31	-1.63%	7,289,524
Sep 15, 2026	13.86	13.99	13.51	13.53	13.53	-1.89%	6,742,914
Sep 14, 2026	13.68	14.00	13.68	13.79	13.79	1.77%	6,146,161
Sep 11, 2026	13.80	13.93	13.49	13.55	13.55	-2.73%	5,869,443
Sep 10, 2026	13.93	14.07	13.80	13.93	13.93	-0.43%	3,853,000
Sep 9, 2026	14.07	14.18	13.85	13.99	13.99	-0.99%	5,636,150
Sep 8, 2026	14.24	14.27	14.01	14.13	14.13	0.21%	6,519,629
Sep 7, 2026	14.44	14.51	14.05	14.10	14.10	-2.69%	8,756,269
Sep 4, 2026	14.53	14.86	14.43	14.49	14.49	0.84%	12,652,849
Sep 3, 2026	14.78	14.85	14.35	14.37	14.37	-2.11%	9,655,244
Sep 2, 2026	14.45	15.02	14.30	14.68	14.68	0.89%	13,344,715
Sep 1, 2026	14.35	14.62	14.32	14.55	14.55	0.97%	8,905,338
Aug 31, 2026	13.98	14.49	13.89	14.41	14.41	0.70%	10,784,472
Aug 28, 2026	14.52	14.85	14.27	14.31	14.31	-0.28%	14,442,083
Aug 27, 2026	14.20	14.44	14.17	14.35	14.35	0.28%	8,150,642
Aug 26, 2026	14.26	14.44	14.12	14.31	14.31	-0.42%	10,156,182
Aug 25, 2026	13.56	14.46	13.48	14.37	14.37	4.97%	15,447,634
Aug 24, 2026	13.85	14.03	13.51	13.69	13.69	-1.65%	7,953,997
Aug 21, 2026	13.61	13.97	13.46	13.92	13.92	1.31%	11,823,800
Aug 20, 2026	13.64	13.79	13.55	13.74	13.74	0.81%	8,312,561
Aug 19, 2026	14.08	14.08	13.54	13.63	13.63	-3.26%	9,649,826
Aug 18, 2026	14.28	14.29	13.72	14.09	14.09	-1.81%	13,627,579
Aug 17, 2026	14.60	14.60	14.16	14.35	14.35	-1.37%	10,584,306
Aug 14, 2026	14.43	15.21	14.26	14.55	14.55	0.62%	16,201,976
Aug 13, 2026	15.08	15.13	14.45	14.46	14.46	-3.60%	16,349,340
Aug 12, 2026	15.09	15.19	14.80	15.00	15.00	-0.60%	16,618,268
Aug 11, 2026	15.23	15.80	14.95	15.09	15.09	-0.79%	22,236,625
Aug 10, 2026	14.95	15.31	14.74	15.21	15.21	2.77%	20,729,952
Aug 7, 2026	15.06	15.13	14.37	14.80	14.80	-1.40%	21,867,686
Aug 6, 2026	15.50	15.50	14.82	15.01	15.01	-3.10%	22,692,244
Aug 5, 2026	15.00	15.54	14.88	15.49	15.49	1.64%	31,528,287
Aug 4, 2026	15.22	15.42	14.98	15.24	15.24	0.33%	28,977,343
Aug 3, 2026	15.30	15.47	14.79	15.19	15.19	-3.74%	33,963,070
Jul 31, 2026	14.63	16.13	14.60	15.78	15.78	2.60%	56,001,686
Jul 30, 2026	14.41	15.91	14.12	15.38	15.38	6.36%	55,988,900
Jul 29, 2026	14.72	15.48	14.30	14.46	14.46	2.77%	43,199,901
Jul 28, 2026	12.69	14.07	12.42	14.07	14.07	10.01%	12,387,748
Jul 27, 2026	12.55	12.87	12.27	12.79	12.79	0.71%	10,477,260
Jul 24, 2026	13.58	13.72	12.69	12.70	12.70	-8.37%	18,442,337
Jul 23, 2026	14.00	14.35	13.61	13.86	13.86	-3.68%	17,871,480
Jul 22, 2026	14.15	14.82	13.75	14.39	14.39	-1.10%	21,354,679