SHE:001220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	28.23	29.98	28.23	28.46	28.46	-0.04%	1,123,210
Oct 26, 2026	28.64	29.00	28.20	28.47	28.47	-1.83%	668,208
Oct 23, 2026	28.23	29.00	27.33	29.00	29.00	1.29%	888,667
Oct 22, 2026	29.29	29.55	28.60	28.63	28.63	-2.12%	535,396
Oct 21, 2026	30.65	30.65	29.22	29.25	29.25	-2.66%	626,506
Oct 20, 2026	29.78	30.48	29.48	30.05	30.05	1.25%	485,585
Oct 19, 2026	29.90	30.03	29.23	29.68	29.68	-0.80%	415,777
Oct 16, 2026	29.43	30.43	29.43	29.92	29.92	2.26%	688,184
Oct 15, 2026	29.50	30.17	29.15	29.26	29.26	-3.69%	829,747
Oct 14, 2026	31.25	31.54	30.30	30.38	30.38	-2.78%	670,574
Oct 13, 2026	31.55	31.64	30.72	31.25	31.25	-1.51%	761,912
Oct 12, 2026	31.38	31.89	31.09	31.73	31.73	0.73%	1,019,805
Oct 9, 2026	31.33	31.64	30.51	31.50	31.50	0.70%	835,294
Oct 8, 2026	31.30	31.78	31.06	31.28	31.28	-	562,541
Sep 30, 2026	31.43	31.64	30.90	31.28	31.28	-0.38%	921,167
Sep 29, 2026	31.43	31.78	31.28	31.40	31.40	-0.70%	412,846
Sep 28, 2026	31.70	31.94	31.31	31.62	31.62	-0.50%	632,043
Sep 24, 2026	31.98	32.25	31.70	31.78	31.78	-0.53%	612,346
Sep 23, 2026	31.97	32.38	31.81	31.95	31.95	-0.25%	878,495
Sep 22, 2026	32.05	32.58	31.77	32.03	32.03	0.16%	1,085,884
Sep 21, 2026	32.08	32.77	31.69	31.98	31.98	0.13%	1,266,599
Sep 18, 2026	32.00	32.14	31.56	31.94	31.94	0.13%	950,777
Sep 17, 2026	31.08	31.90	30.05	31.90	31.90	2.28%	1,766,814
Sep 16, 2026	32.01	32.40	31.05	31.19	31.19	-2.90%	1,195,710
Sep 15, 2026	31.69	32.61	31.30	32.12	32.12	1.39%	1,715,033
Sep 14, 2026	30.12	31.77	29.96	31.68	31.68	5.21%	1,606,007
Sep 11, 2026	31.21	31.66	30.10	30.11	30.11	-4.41%	1,152,817
Sep 10, 2026	31.90	32.19	31.21	31.50	31.50	-1.87%	1,062,946
Sep 9, 2026	32.09	32.65	31.81	32.10	32.10	0.25%	960,653
Sep 8, 2026	31.90	32.09	31.78	32.02	32.02	0.41%	468,674
Sep 7, 2026	31.60	32.06	31.57	31.89	31.89	0.92%	659,593
Sep 4, 2026	31.25	32.17	31.25	31.60	31.60	1.12%	968,725
Sep 3, 2026	32.06	32.20	31.23	31.25	31.25	-2.53%	973,760
Sep 2, 2026	32.05	32.32	31.82	32.06	32.06	-0.90%	641,983
Sep 1, 2026	32.38	32.46	31.77	32.35	32.35	0.03%	1,492,632
Aug 31, 2026	31.66	32.51	31.44	32.34	32.34	1.06%	1,308,828
Aug 28, 2026	31.51	32.16	31.44	32.00	32.00	1.27%	759,543
Aug 27, 2026	32.30	32.36	31.58	31.60	31.60	-2.59%	1,136,462
Aug 26, 2026	32.05	32.69	31.74	32.44	32.44	1.82%	1,253,222
Aug 25, 2026	31.63	32.00	31.45	31.86	31.86	0.31%	663,979
Aug 24, 2026	31.33	31.88	31.02	31.76	31.76	1.47%	989,946
Aug 21, 2026	31.00	31.42	30.49	31.30	31.30	0.51%	542,374
Aug 20, 2026	31.35	31.46	31.02	31.14	31.14	0.45%	488,124
Aug 19, 2026	31.33	31.70	31.00	31.00	31.00	-2.21%	717,389
Aug 18, 2026	31.71	31.80	31.20	31.70	31.70	-	800,072
Aug 17, 2026	31.78	32.47	31.56	31.70	31.70	-0.22%	991,580
Aug 14, 2026	31.49	32.20	30.89	31.77	31.77	0.70%	1,415,078
Aug 13, 2026	31.99	32.60	31.55	31.55	31.55	-1.71%	1,665,343
Aug 12, 2026	31.04	32.15	30.80	32.10	32.10	3.18%	2,101,515
Aug 11, 2026	30.33	31.37	29.87	31.11	31.11	2.50%	1,441,609