SHE:001209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	17.25	17.51	17.00	17.22	17.22	-0.17%	1,517,300
Oct 27, 2026	17.31	17.94	17.19	17.25	17.25	-0.35%	2,193,800
Oct 26, 2026	17.29	17.60	16.92	17.31	17.31	-0.23%	1,711,400
Oct 23, 2026	17.31	17.35	16.16	17.35	17.35	0.93%	2,794,600
Oct 22, 2026	17.71	17.87	17.16	17.19	17.19	-2.94%	1,645,500
Oct 21, 2026	17.89	18.00	17.64	17.71	17.71	-0.06%	1,323,900
Oct 20, 2026	17.40	17.97	17.36	17.72	17.72	1.26%	1,852,500
Oct 19, 2026	17.77	17.98	17.10	17.50	17.50	-1.69%	2,234,300
Oct 16, 2026	17.95	18.38	17.67	17.80	17.80	0.23%	3,209,723
Oct 15, 2026	17.07	18.25	17.05	17.76	17.76	-1.72%	5,498,823
Oct 14, 2026	20.00	20.74	17.90	18.07	18.07	-7.10%	10,359,771
Oct 13, 2026	18.69	19.58	18.43	19.45	19.45	2.91%	4,213,274
Oct 12, 2026	19.27	19.33	18.87	18.90	18.90	-1.92%	2,183,800
Oct 9, 2026	19.40	19.49	18.60	19.27	19.27	-0.82%	2,920,100
Oct 8, 2026	18.83	19.59	18.83	19.43	19.43	2.97%	3,568,545
Sep 30, 2026	18.95	19.00	18.58	18.87	18.87	1.07%	2,261,200
Sep 29, 2026	18.68	18.91	18.32	18.67	18.67	-0.64%	2,361,100
Sep 28, 2026	19.10	19.21	18.66	18.79	18.79	-1.11%	3,427,940
Sep 24, 2026	19.00	19.63	18.97	19.00	19.00	-0.42%	4,011,580
Sep 23, 2026	19.00	19.40	18.77	19.08	19.08	0.85%	3,823,801
Sep 22, 2026	19.32	19.48	18.92	18.92	18.92	-2.57%	8,124,500
Sep 21, 2026	18.09	19.60	18.07	19.42	19.42	4.80%	12,944,110
Sep 18, 2026	17.99	19.46	17.58	18.53	18.53	-3.79%	15,511,397
Sep 17, 2026	20.18	21.15	18.29	19.26	19.26	0.16%	18,355,405
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