SHE:000951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.78	19.78	18.04	18.14	18.14	-2.32%	15,469,110
Nov 12, 2026	18.82	18.97	18.55	18.57	18.57	-1.17%	9,020,115
Nov 11, 2026	18.80	18.86	18.55	18.79	18.79	-0.27%	7,706,369
Nov 10, 2026	19.36	19.40	18.83	18.84	18.84	-2.28%	13,452,225
Nov 9, 2026	19.78	19.85	19.21	19.28	19.28	-2.18%	8,034,193
Nov 6, 2026	19.37	19.92	19.35	19.71	19.71	-1.15%	10,617,530
Nov 5, 2026	19.80	20.10	19.61	19.94	19.94	0.40%	12,631,552
Nov 4, 2026	19.24	20.05	19.21	19.86	19.86	3.60%	17,806,811
Nov 3, 2026	18.82	19.25	18.66	19.17	19.17	1.64%	9,927,189
Nov 2, 2026	18.88	19.22	18.48	18.86	18.86	-0.11%	13,388,103
Oct 30, 2026	18.81	19.32	18.71	18.88	18.88	-0.63%	8,512,660
Oct 29, 2026	19.69	19.80	18.67	19.00	19.00	-4.47%	17,791,316
Oct 28, 2026	20.48	20.59	19.80	19.89	19.89	-4.56%	17,325,736
Oct 27, 2026	20.35	20.94	20.28	20.84	20.84	2.26%	9,455,595
Oct 26, 2026	20.41	20.69	19.99	20.38	20.38	-0.83%	9,266,884
Oct 23, 2026	19.71	20.58	19.65	20.55	20.55	3.16%	8,719,651
Oct 22, 2026	19.93	20.10	19.72	19.92	19.92	-0.05%	5,211,213
Oct 21, 2026	20.15	20.34	19.92	19.93	19.93	-1.58%	4,698,358
Oct 20, 2026	20.28	20.65	20.07	20.25	20.25	-0.74%	6,465,480
Oct 19, 2026	19.99	20.52	19.93	20.40	20.40	1.90%	8,189,947
Oct 16, 2026	19.56	20.09	19.41	20.02	20.02	3.20%	10,552,020
Oct 15, 2026	19.72	19.95	19.30	19.40	19.40	-3.43%	8,663,334
Oct 14, 2026	20.30	20.55	20.05	20.09	20.09	-1.28%	6,253,341
Oct 13, 2026	20.29	20.64	20.14	20.35	20.35	-0.73%	9,670,757
Oct 12, 2026	20.35	20.67	20.27	20.50	20.50	0.69%	9,268,309
Oct 9, 2026	20.16	20.55	19.96	20.36	20.36	1.04%	9,439,788
Oct 8, 2026	20.25	20.38	19.99	20.15	20.15	-0.40%	6,856,662
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