SHE:001226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	45.91	46.57	45.21	45.66	45.66	-0.54%	650,200
Aug 26, 2026	46.79	46.79	45.35	45.91	45.91	-1.88%	439,300
Aug 25, 2026	47.97	47.97	45.61	46.79	46.79	-0.85%	653,300
Aug 24, 2026	47.32	47.71	46.06	47.19	47.19	-0.17%	700,300
Aug 21, 2026	46.24	48.21	45.28	47.27	47.27	2.23%	1,259,500
Aug 20, 2026	44.39	47.94	44.39	46.24	46.24	4.19%	1,035,625
Aug 19, 2026	46.68	47.28	43.85	44.38	44.38	-5.25%	915,100
Aug 18, 2026	44.94	47.00	44.58	46.84	46.84	4.25%	1,189,260
Aug 17, 2026	42.50	45.60	41.65	44.93	44.93	6.02%	1,058,140
Aug 14, 2026	42.46	42.90	42.02	42.38	42.38	-0.09%	600,600
Aug 13, 2026	42.99	43.65	42.42	42.42	42.42	-1.71%	422,402
Aug 12, 2026	42.57	43.57	42.04	43.16	43.16	1.70%	477,896
Aug 11, 2026	41.86	42.70	41.51	42.44	42.44	1.39%	541,500
Aug 10, 2026	41.73	42.06	41.18	41.86	41.86	0.65%	406,977
Aug 7, 2026	41.64	41.73	40.36	41.59	41.59	-0.12%	415,800
Aug 6, 2026	41.18	41.86	40.08	41.64	41.64	1.44%	430,900
Aug 5, 2026	40.90	41.48	40.72	41.05	41.05	-0.12%	537,800
Aug 4, 2026	39.09	41.18	39.09	41.10	41.10	5.12%	874,500
Aug 3, 2026	38.19	39.17	37.38	39.10	39.10	2.38%	475,300
Jul 31, 2026	37.30	38.77	37.30	38.19	38.19	3.64%	646,800
Jul 30, 2026	39.94	40.18	36.80	36.85	36.85	-7.71%	860,636
Jul 29, 2026	37.88	40.07	37.88	39.93	39.93	4.31%	948,202
Jul 28, 2026	38.12	39.98	37.93	38.28	38.28	-0.26%	858,400
Jul 27, 2026	38.02	38.95	37.67	38.38	38.38	0.92%	703,767
Jul 24, 2026	38.00	38.50	37.10	38.03	38.03	-0.52%	508,100
Jul 23, 2026	37.53	38.26	36.61	38.23	38.23	2.93%	738,570
Jul 22, 2026	38.00	39.14	36.91	37.14	37.14	-1.75%	887,700