SHE:001209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	17.48	19.23	17.20	19.23	19.23	10.01%	4,327,036
Sep 15, 2026	18.06	18.12	17.41	17.48	17.48	-3.16%	1,959,600
Sep 14, 2026	18.33	18.42	18.05	18.05	18.05	-0.82%	1,590,000
Sep 11, 2026	18.63	18.89	18.08	18.20	18.20	-2.99%	2,290,500
Sep 10, 2026	19.09	19.19	18.73	18.76	18.76	-2.04%	2,099,400
Sep 9, 2026	18.89	19.18	18.65	19.15	19.15	1.54%	2,150,700
Sep 8, 2026	18.55	18.98	18.42	18.86	18.86	1.73%	2,025,000
Sep 7, 2026	18.55	18.73	18.42	18.54	18.54	0.60%	1,555,200
Sep 4, 2026	18.30	18.71	18.10	18.43	18.43	1.49%	2,902,300
Sep 3, 2026	18.74	19.18	18.13	18.16	18.16	-2.78%	2,794,700
Sep 2, 2026	18.58	18.88	18.33	18.68	18.68	1.03%	2,697,200
Sep 1, 2026	18.41	18.58	18.33	18.49	18.49	0.22%	1,497,900
Aug 31, 2026	18.22	18.51	17.84	18.45	18.45	1.26%	2,217,136
Aug 28, 2026	17.69	18.27	17.43	18.22	18.22	3.88%	2,987,400
Aug 27, 2026	17.45	17.61	17.36	17.54	17.54	-0.51%	1,787,600
Aug 26, 2026	17.49	17.70	17.39	17.63	17.63	0.74%	1,682,940
Aug 25, 2026	17.50	17.67	17.35	17.50	17.50	-	1,889,000
Aug 24, 2026	17.99	18.26	17.26	17.50	17.50	-2.02%	1,981,800
Aug 21, 2026	17.44	17.86	17.21	17.86	17.86	1.94%	2,096,700
Aug 20, 2026	17.33	17.64	17.18	17.52	17.52	2.16%	1,828,900
Aug 19, 2026	17.56	17.71	17.10	17.15	17.15	-3.16%	2,681,900
Aug 18, 2026	17.28	17.81	16.95	17.71	17.71	3.08%	3,201,000
Aug 17, 2026	17.02	17.31	16.60	17.18	17.18	1.90%	2,115,425
Aug 14, 2026	16.67	16.94	16.60	16.86	16.86	1.51%	2,595,665
Aug 13, 2026	17.40	17.60	16.61	16.61	16.61	-4.10%	3,440,900
Aug 12, 2026	17.18	17.40	17.00	17.32	17.32	1.17%	1,165,725
Aug 11, 2026	17.12	17.24	16.82	17.12	17.12	-0.58%	1,062,860
Aug 10, 2026	16.75	17.27	16.60	17.22	17.22	3.42%	2,051,450
Aug 7, 2026	16.71	16.71	16.30	16.65	16.65	0.06%	1,267,965
Aug 6, 2026	16.54	16.76	16.36	16.64	16.64	0.60%	1,324,600
Aug 5, 2026	16.44	16.68	16.33	16.54	16.54	1.29%	1,515,180
Aug 4, 2026	16.37	16.53	16.23	16.33	16.33	0.68%	1,564,600
Aug 3, 2026	16.05	16.22	15.90	16.22	16.22	1.63%	1,591,600
Jul 31, 2026	15.60	15.98	15.52	15.96	15.96	2.31%	1,244,900
Jul 30, 2026	15.60	15.91	15.32	15.60	15.60	-	1,749,200
Jul 29, 2026	15.41	15.80	15.31	15.60	15.60	1.43%	1,878,100
Jul 28, 2026	15.12	15.56	15.03	15.38	15.38	1.45%	1,399,381
Jul 27, 2026	14.63	15.22	14.58	15.16	15.16	3.55%	2,026,521
Jul 24, 2026	14.90	15.08	14.47	14.64	14.64	-2.20%	1,311,625
Jul 23, 2026	14.50	14.99	14.42	14.97	14.97	2.96%	1,722,709
Jul 22, 2026	14.80	15.09	14.44	14.54	14.54	-2.74%	2,135,100
Jul 21, 2026	15.00	15.29	14.17	14.95	14.95	-1.77%	3,152,623
Jul 20, 2026	15.80	16.19	14.86	15.22	15.22	-3.67%	2,671,498
Jul 17, 2026	16.44	16.81	15.63	15.80	15.80	-3.89%	2,077,900
Jul 16, 2026	16.10	16.75	16.01	16.44	16.44	0.98%	1,643,400
Jul 15, 2026	16.07	16.39	15.96	16.28	16.28	1.12%	1,383,600
Jul 14, 2026	15.58	16.15	15.52	16.10	16.10	2.81%	1,426,721
Jul 13, 2026	16.29	16.34	15.66	15.66	15.66	-3.87%	1,748,400
Jul 10, 2026	15.86	16.56	15.62	16.29	16.29	2.71%	1,965,500
Jul 9, 2026	15.83	16.03	15.41	15.86	15.86	-0.31%	1,607,200