SHE:000951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.92	20.29	19.89	20.23	20.23	1.56%	8,652,879
Sep 29, 2026	19.86	19.99	19.53	19.92	19.92	-	7,210,243
Sep 28, 2026	20.00	20.04	19.58	19.92	19.92	0.10%	7,686,060
Sep 24, 2026	20.15	20.16	19.73	19.90	19.90	-1.78%	9,651,024
Sep 23, 2026	20.25	20.46	20.12	20.26	20.26	0.10%	7,730,941
Sep 22, 2026	20.33	20.35	20.18	20.24	20.24	0.15%	7,623,160
Sep 21, 2026	20.48	20.48	20.15	20.21	20.21	-0.54%	10,031,931
Sep 18, 2026	20.30	20.38	20.20	20.32	20.32	0.35%	7,272,428
Sep 17, 2026	20.40	20.65	20.20	20.25	20.25	-1.32%	7,259,437
Sep 16, 2026	21.11	21.25	20.30	20.52	20.52	-3.44%	11,313,236
Sep 15, 2026	21.49	21.75	21.18	21.25	21.25	-1.12%	6,926,031
Sep 14, 2026	21.46	21.64	21.30	21.49	21.49	-0.05%	8,892,938
Sep 11, 2026	21.68	21.70	21.43	21.50	21.50	-1.29%	8,858,460
Sep 10, 2026	22.43	22.60	21.60	21.78	21.78	-3.07%	14,589,557
Sep 9, 2026	22.00	22.61	22.00	22.47	22.47	1.72%	9,203,748
Sep 8, 2026	22.02	22.40	21.94	22.09	22.09	0.41%	9,809,259
Sep 7, 2026	21.97	22.15	21.87	22.00	22.00	0.18%	9,024,805
Sep 4, 2026	21.41	22.15	21.41	21.96	21.96	2.66%	12,773,209
Sep 3, 2026	21.11	21.51	21.09	21.39	21.39	1.28%	7,324,567
Sep 2, 2026	21.36	21.45	21.01	21.12	21.12	-1.63%	9,007,686
Sep 1, 2026	21.43	21.75	21.29	21.47	21.47	0.23%	12,473,410
Aug 31, 2026	21.79	21.98	21.13	21.42	21.42	-2.10%	17,771,830
Aug 28, 2026	22.38	22.93	21.47	21.88	21.88	-2.28%	41,144,705
Aug 27, 2026	21.80	22.39	21.65	22.39	22.39	10.02%	31,031,452
Aug 26, 2026	20.08	20.65	19.94	20.35	20.35	1.40%	8,801,296
Aug 25, 2026	19.78	20.13	19.64	20.07	20.07	1.77%	6,951,963
Aug 24, 2026	21.17	21.20	19.63	19.72	19.72	-6.85%	16,348,913
Aug 21, 2026	21.72	21.85	20.96	21.17	21.17	-3.47%	8,492,604
Aug 20, 2026	21.31	22.33	21.24	21.93	21.93	2.96%	12,190,438
Aug 19, 2026	21.10	21.62	21.07	21.30	21.30	0.14%	8,377,772
Aug 18, 2026	21.32	21.34	21.06	21.27	21.27	-0.28%	4,934,513
Aug 17, 2026	20.88	21.40	20.78	21.33	21.33	2.30%	9,065,024
Aug 14, 2026	20.81	21.02	20.66	20.85	20.85	0.19%	6,692,099
Aug 13, 2026	21.05	21.22	20.81	20.81	20.81	-1.47%	6,344,413
Aug 12, 2026	21.38	21.42	20.93	21.12	21.12	-1.22%	6,563,164
Aug 11, 2026	21.71	22.12	21.36	21.38	21.38	-1.88%	9,396,953
Aug 10, 2026	21.56	21.97	21.50	21.79	21.79	1.02%	11,118,382
Aug 7, 2026	21.89	22.03	21.32	21.57	21.57	-2.13%	12,608,866
Aug 6, 2026	21.81	22.13	21.60	22.04	22.04	0.09%	9,113,732
Aug 5, 2026	21.70	22.08	21.30	22.02	22.02	1.15%	11,580,670
Aug 4, 2026	22.59	22.62	21.73	21.77	21.77	-3.46%	14,090,670
Aug 3, 2026	22.98	23.16	22.35	22.55	22.55	-2.84%	12,454,578
Jul 31, 2026	23.01	23.44	22.95	23.21	23.21	-2.11%	12,360,500
Jul 30, 2026	23.09	23.88	22.92	23.71	23.71	2.07%	13,580,100
Jul 29, 2026	22.07	23.65	21.96	23.23	23.23	5.40%	17,380,860
Jul 28, 2026	21.96	22.24	21.80	22.04	22.04	-1.17%	7,570,157
Jul 27, 2026	22.15	22.57	21.99	22.30	22.30	0.90%	8,928,939
Jul 24, 2026	22.70	22.92	22.05	22.10	22.10	-2.64%	7,869,371
Jul 23, 2026	21.86	22.80	21.75	22.70	22.70	3.37%	9,775,201
Jul 22, 2026	22.10	22.40	21.23	21.96	21.96	-0.18%	10,657,976