SHE:001225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.35	36.50	33.35	33.90	33.90	1.65%	2,777,080
Sep 29, 2026	34.64	35.14	33.12	33.35	33.35	-0.30%	1,329,940
Sep 28, 2026	35.64	36.31	33.30	33.45	33.45	-3.32%	1,703,468
Sep 24, 2026	36.66	37.07	34.51	34.60	34.60	-6.56%	1,988,220
Sep 23, 2026	36.37	37.80	36.37	37.03	37.03	1.81%	2,301,020
Sep 22, 2026	35.76	36.50	35.36	36.37	36.37	1.70%	1,939,139
Sep 21, 2026	33.41	36.05	33.19	35.76	35.76	7.15%	2,371,459
Sep 18, 2026	34.36	34.83	33.22	33.38	33.38	-2.28%	2,114,629
Sep 17, 2026	32.50	34.92	32.46	34.16	34.16	5.12%	2,078,929
Sep 16, 2026	30.99	32.83	30.37	32.49	32.49	4.86%	1,974,209
Sep 15, 2026	31.74	33.41	30.90	30.99	30.99	-0.50%	1,884,007
Sep 14, 2026	31.73	32.12	30.89	31.14	31.14	-1.82%	989,547
Sep 11, 2026	33.15	33.16	31.19	31.72	31.72	-4.29%	1,125,039
Sep 10, 2026	33.19	33.71	32.86	33.14	33.14	-1.26%	865,507
Sep 9, 2026	33.66	34.20	32.71	33.56	33.56	-1.14%	1,486,519
Sep 8, 2026	34.10	34.20	33.33	33.95	33.95	-0.34%	988,819
Sep 7, 2026	33.91	34.35	32.68	34.06	34.06	0.65%	1,734,459
Sep 4, 2026	33.49	35.64	33.45	33.84	33.84	1.46%	2,085,719
Sep 3, 2026	33.34	33.85	33.07	33.36	33.36	0.21%	750,679
Sep 2, 2026	33.21	33.77	32.91	33.29	33.29	-0.43%	1,096,059
Sep 1, 2026	33.74	34.16	33.05	33.43	33.43	-0.64%	1,152,199
Aug 31, 2026	33.11	33.77	32.61	33.64	33.64	0.53%	1,434,019
Aug 28, 2026	33.51	33.66	32.43	33.46	33.46	-0.53%	1,601,739
Aug 27, 2026	33.57	34.14	33.36	33.64	33.64	-0.59%	1,954,259
Aug 26, 2026	35.00	35.39	33.79	33.84	33.84	-4.32%	2,576,839
Aug 25, 2026	32.93	35.83	32.61	35.37	35.37	7.61%	3,195,779
Aug 24, 2026	34.13	34.54	32.23	32.87	32.87	-1.90%	2,450,209
Aug 21, 2026	33.26	33.71	31.44	33.51	33.51	0.73%	4,491,479
Aug 20, 2026	30.72	33.71	30.72	33.26	33.26	8.55%	5,318,949
Aug 19, 2026	32.14	32.50	30.61	30.64	30.64	-5.94%	1,811,319
Aug 18, 2026	32.04	32.93	31.78	32.58	32.58	1.69%	1,829,939
Aug 17, 2026	31.81	32.29	31.34	32.04	32.04	0.43%	1,616,859
Aug 14, 2026	32.31	32.49	31.50	31.90	31.90	-0.76%	1,389,779
Aug 13, 2026	32.35	33.06	32.11	32.14	32.14	-0.62%	1,792,279
Aug 12, 2026	33.16	33.31	32.21	32.34	32.34	-2.94%	2,249,416
Aug 11, 2026	32.41	34.49	31.79	33.32	33.32	2.55%	3,567,235
Aug 10, 2026	31.90	32.75	31.87	32.49	32.49	1.00%	2,580,759
Aug 7, 2026	32.26	32.68	30.96	32.17	32.17	0.85%	2,918,719
Aug 6, 2026	31.66	32.76	31.34	31.90	31.90	-1.24%	4,706,239
Aug 5, 2026	29.44	32.30	29.38	32.30	32.30	10.00%	3,005,659
Aug 4, 2026	29.49	29.56	28.97	29.36	29.36	0.29%	2,275,279
Aug 3, 2026	30.71	30.76	28.93	29.28	29.28	-3.39%	2,656,919
Jul 31, 2026	31.72	32.61	29.88	30.31	30.31	-2.82%	4,391,379
Jul 30, 2026	28.34	31.19	28.00	31.19	31.19	10.00%	2,565,219
Jul 29, 2026	29.07	29.18	27.51	28.35	28.35	-1.07%	1,589,699
Jul 28, 2026	28.25	29.86	27.91	28.66	28.66	1.78%	2,146,759
Jul 27, 2026	27.06	29.71	26.82	28.16	28.16	3.52%	1,839,179
Jul 24, 2026	26.64	27.65	26.19	27.20	27.20	1.85%	1,975,119
Jul 23, 2026	25.41	27.44	25.13	26.71	26.71	4.18%	2,259,599
Jul 22, 2026	25.14	27.79	25.14	25.64	25.64	0.93%	2,494,659