SHE:001226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.31	46.48	35.31	45.13	45.13	1.01%	2,485,359
Nov 12, 2026	44.73	48.02	44.04	44.68	44.68	-0.16%	2,941,025
Nov 11, 2026	43.76	45.30	41.21	44.75	44.75	7.03%	3,655,533
Nov 10, 2026	39.47	41.81	39.45	41.81	41.81	10.00%	2,773,119
Nov 9, 2026	35.31	38.01	35.31	38.01	38.01	10.01%	1,810,000
Nov 6, 2026	35.00	35.51	34.40	34.55	34.55	-4.27%	750,900
Nov 5, 2026	34.87	36.27	34.50	36.09	36.09	3.50%	880,000
Nov 4, 2026	33.26	35.35	32.44	34.87	34.87	4.84%	1,058,600
Nov 3, 2026	34.36	34.50	33.01	33.26	33.26	-2.18%	809,800
Nov 2, 2026	34.00	34.22	33.11	34.00	34.00	1.07%	838,700
Oct 30, 2026	35.21	35.92	33.60	33.64	33.64	-5.45%	892,400
Oct 29, 2026	36.58	36.98	35.53	35.58	35.58	-3.24%	757,100
Oct 28, 2026	36.98	37.07	35.70	36.77	36.77	0.63%	1,109,525
Oct 27, 2026	38.05	38.32	36.50	36.54	36.54	-3.05%	663,936
Oct 26, 2026	38.35	38.60	37.50	37.69	37.69	-2.61%	773,900
Oct 23, 2026	38.00	38.92	35.42	38.70	38.70	-0.87%	1,213,700
Oct 22, 2026	39.69	40.01	38.50	39.04	39.04	-0.76%	681,200
Oct 21, 2026	40.69	40.89	39.11	39.34	39.34	-2.43%	534,700
Oct 20, 2026	39.54	40.70	38.82	40.32	40.32	2.62%	813,300
Oct 19, 2026	39.00	40.06	37.42	39.29	39.29	0.03%	973,500
Oct 16, 2026	38.92	40.47	38.57	39.28	39.28	2.45%	1,064,100
Oct 15, 2026	39.96	40.90	37.81	38.34	38.34	-7.64%	1,431,842
Oct 14, 2026	40.86	42.62	40.11	41.51	41.51	2.22%	1,407,612
Oct 13, 2026	41.00	41.41	38.14	40.61	40.61	0.77%	1,090,700
Oct 12, 2026	41.47	42.11	40.22	40.30	40.30	-2.82%	870,500
Oct 9, 2026	43.08	43.08	39.70	41.47	41.47	-3.74%	1,086,400
Oct 8, 2026	45.62	45.62	42.52	43.08	43.08	-5.73%	1,097,400
Sep 30, 2026	48.30	48.39	45.53	45.70	45.70	-4.45%	1,126,892
Sep 29, 2026	46.19	47.99	45.00	47.83	47.83	3.98%	1,446,032
Sep 28, 2026	46.71	48.43	45.50	46.00	46.00	-1.48%	1,247,600
Sep 24, 2026	46.22	47.44	45.45	46.69	46.69	0.41%	1,050,300
Sep 23, 2026	46.15	47.44	45.46	46.50	46.50	0.76%	992,792
Sep 22, 2026	46.72	46.72	45.60	46.15	46.15	0.13%	384,700
Sep 21, 2026	45.99	46.67	44.60	46.09	46.09	0.20%	852,500
Sep 18, 2026	44.99	46.26	44.84	46.00	46.00	2.93%	887,500
Sep 17, 2026	42.91	45.36	42.91	44.69	44.69	2.83%	1,007,204
Sep 16, 2026	43.99	44.96	43.44	43.46	43.46	-1.41%	995,300
Sep 15, 2026	46.72	46.72	43.96	44.08	44.08	-3.97%	846,220
Sep 14, 2026	45.00	45.99	44.22	45.90	45.90	2.00%	723,700
Sep 11, 2026	45.71	45.71	43.60	45.00	45.00	-1.73%	715,500
Sep 10, 2026	46.72	46.72	45.52	45.79	45.79	-1.97%	591,100
Sep 9, 2026	46.60	47.39	46.43	46.71	46.71	-0.26%	504,100
Sep 8, 2026	47.17	47.51	46.60	46.83	46.83	-0.26%	590,900
Sep 7, 2026	47.41	48.17	45.86	46.95	46.95	-0.99%	941,900
Sep 4, 2026	48.38	49.52	47.03	47.42	47.42	-2.43%	1,109,344
Sep 3, 2026	47.85	48.80	47.70	48.60	48.60	1.19%	639,700
Sep 2, 2026	47.68	49.00	47.52	48.03	48.03	-0.31%	695,100
Sep 1, 2026	48.84	49.49	47.92	48.18	48.18	-0.56%	597,800
Aug 31, 2026	45.50	49.50	45.45	48.45	48.45	5.53%	1,366,100
Aug 28, 2026	45.49	46.62	45.24	45.91	45.91	0.55%	602,220