SHE:001209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	18.67	18.99	18.44	18.89	18.89	1.23%	2,231,864
Sep 18, 2025	19.03	19.16	18.54	18.66	18.66	-2.10%	2,037,240
Sep 17, 2025	19.21	19.44	19.02	19.06	19.06	-0.68%	1,956,200
Sep 16, 2025	18.88	19.24	18.76	19.19	19.19	2.29%	3,742,365
Sep 15, 2025	18.59	18.76	18.39	18.76	18.76	1.02%	1,521,700
Sep 12, 2025	18.67	18.73	18.40	18.57	18.57	-0.64%	1,727,880
Sep 11, 2025	18.53	18.70	18.12	18.69	18.69	0.86%	2,190,360
Sep 10, 2025	18.68	18.77	18.50	18.53	18.53	-0.80%	1,349,400
Sep 9, 2025	18.90	19.05	18.56	18.68	18.68	-1.16%	1,756,475
Sep 8, 2025	18.80	19.04	18.69	18.90	18.90	0.05%	2,355,840
Sep 5, 2025	18.78	19.20	18.33	18.89	18.89	0.96%	3,222,820
Sep 4, 2025	18.33	19.15	18.32	18.71	18.71	1.68%	5,350,300
Sep 3, 2025	18.57	18.86	18.27	18.40	18.40	-1.18%	3,652,120
Sep 2, 2025	18.03	18.88	17.69	18.62	18.62	3.27%	5,283,777
Sep 1, 2025	18.00	18.24	17.82	18.03	18.03	0.17%	1,943,420
Aug 29, 2025	18.27	18.29	17.96	18.00	18.00	-1.64%	1,937,340
Aug 28, 2025	18.69	18.97	17.56	18.30	18.30	-1.93%	4,404,100
Aug 27, 2025	19.28	19.31	18.61	18.66	18.66	-3.42%	2,859,431
Aug 26, 2025	19.25	19.48	19.13	19.32	19.32	0.10%	2,651,485
Aug 25, 2025	19.75	19.95	19.06	19.30	19.30	-1.83%	5,561,650
Aug 22, 2025	19.05	20.68	18.69	19.66	19.66	3.26%	8,688,635
Aug 21, 2025	18.80	19.20	18.69	19.04	19.04	1.28%	2,792,100
Aug 20, 2025	18.70	18.83	18.51	18.80	18.80	0.37%	2,200,704
Aug 19, 2025	18.12	18.94	18.01	18.73	18.73	3.37%	4,133,780
Aug 18, 2025	18.23	18.30	18.08	18.12	18.12	0.22%	1,959,550
Aug 15, 2025	18.01	18.24	18.01	18.08	18.08	0.11%	1,808,099
Aug 14, 2025	18.40	18.53	18.04	18.06	18.06	-1.63%	1,949,080
Aug 13, 2025	18.62	18.66	18.30	18.36	18.36	-1.18%	2,010,420
Aug 12, 2025	18.75	18.81	18.46	18.58	18.58	-0.38%	1,609,100
Aug 11, 2025	18.60	18.75	18.43	18.65	18.65	0.27%	2,339,340
Aug 8, 2025	18.43	18.71	18.10	18.60	18.60	1.09%	2,856,200
Aug 7, 2025	18.45	18.64	18.28	18.40	18.40	0.05%	2,313,739
Aug 6, 2025	18.41	18.45	18.23	18.39	18.39	0.22%	2,237,580
Aug 5, 2025	18.24	18.54	18.19	18.35	18.35	0.88%	2,396,980
Aug 4, 2025	17.94	18.34	17.76	18.19	18.19	1.34%	2,595,700
Aug 1, 2025	17.99	18.25	17.70	17.95	17.95	0.06%	2,799,900
Jul 31, 2025	18.24	18.61	17.85	17.94	17.94	-2.39%	3,735,599
Jul 30, 2025	17.93	18.49	17.64	18.38	18.38	3.14%	4,851,465
Jul 29, 2025	18.44	18.65	17.69	17.82	17.82	-2.20%	3,491,740
Jul 28, 2025	18.15	18.42	18.10	18.22	18.22	0.33%	1,886,300
Jul 25, 2025	17.96	18.24	17.88	18.16	18.16	1.00%	2,064,520
Jul 24, 2025	17.79	18.10	17.79	17.98	17.98	1.01%	1,483,100
Jul 23, 2025	18.05	18.05	17.80	17.80	17.80	-1.17%	1,356,940
Jul 22, 2025	18.08	18.11	17.92	18.01	18.01	-0.39%	1,481,400
Jul 21, 2025	17.90	18.10	17.79	18.08	18.08	1.23%	1,924,565
Jul 18, 2025	17.86	17.98	17.67	17.86	17.86	-	1,290,165
Jul 17, 2025	17.98	18.01	17.76	17.86	17.86	-0.17%	1,705,998
Jul 16, 2025	17.63	17.98	17.52	17.89	17.89	1.30%	2,139,493
Jul 15, 2025	17.87	17.89	17.33	17.66	17.66	-1.18%	1,930,650
Jul 14, 2025	17.70	17.90	17.60	17.87	17.87	0.79%	1,713,715