SHE:001228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.35	38.64	37.35	37.90	37.90	0.61%	2,599,900
Sep 29, 2026	36.50	37.99	35.54	37.67	37.67	2.84%	3,576,905
Sep 28, 2026	37.45	38.27	36.18	36.63	36.63	-2.11%	4,099,205
Sep 24, 2026	37.25	38.50	36.76	37.42	37.42	0.19%	5,222,505
Sep 23, 2026	34.97	37.78	34.58	37.35	37.35	6.90%	4,900,726
Sep 22, 2026	34.09	35.00	33.81	34.94	34.94	2.49%	2,664,855
Sep 21, 2026	33.26	34.36	33.00	34.09	34.09	3.55%	2,848,286
Sep 18, 2026	33.00	33.49	32.62	32.92	32.92	0.40%	2,360,300
Sep 17, 2026	32.29	33.25	32.12	32.79	32.79	1.05%	2,455,400
Sep 16, 2026	32.30	32.59	31.90	32.45	32.45	0.65%	2,428,500
Sep 15, 2026	32.16	32.32	31.34	32.24	32.24	1.45%	3,120,800
Sep 14, 2026	31.40	32.68	30.60	31.78	31.78	6.25%	4,667,066
Sep 11, 2026	29.97	30.42	28.93	29.91	29.91	-0.20%	1,921,500
Sep 10, 2026	30.83	31.01	29.94	29.97	29.97	-3.17%	1,747,200
Sep 9, 2026	31.10	31.30	30.80	30.95	30.95	-0.42%	1,522,000
Sep 8, 2026	31.01	31.43	30.73	31.08	31.08	0.23%	1,858,332
Sep 7, 2026	29.87	31.10	29.55	31.01	31.01	3.85%	2,649,779
Sep 4, 2026	28.85	30.55	28.85	29.86	29.86	3.50%	3,603,447
Sep 3, 2026	28.95	29.15	28.41	28.85	28.85	0.35%	1,712,494
Sep 2, 2026	28.66	29.03	28.15	28.75	28.75	-0.55%	2,807,600
Sep 1, 2026	29.25	29.40	28.65	28.91	28.91	-1.03%	1,278,200
Aug 31, 2026	29.01	29.42	28.76	29.21	29.21	-0.41%	1,661,200
Aug 28, 2026	28.65	29.67	28.65	29.33	29.33	3.06%	3,257,066
Aug 27, 2026	28.48	29.07	28.38	28.46	28.46	-0.87%	1,694,966
Aug 26, 2026	29.34	29.59	28.50	28.71	28.71	-2.15%	1,929,300
Aug 25, 2026	29.08	29.46	28.85	29.34	29.34	0.69%	1,765,800
Aug 24, 2026	29.00	29.67	28.85	29.14	29.14	1.46%	2,917,600
Aug 21, 2026	27.33	29.00	27.16	28.72	28.72	5.74%	3,678,100
Aug 20, 2026	26.45	27.49	26.23	27.16	27.16	3.59%	1,175,500
Aug 19, 2026	27.63	27.71	26.17	26.22	26.22	-5.79%	1,474,900
Aug 18, 2026	28.00	28.00	27.41	27.83	27.83	-0.61%	809,300
Aug 17, 2026	27.42	28.20	27.30	28.00	28.00	2.41%	1,360,000
Aug 14, 2026	27.61	28.04	26.90	27.34	27.34	-1.23%	1,171,200
Aug 13, 2026	28.70	28.70	27.68	27.68	27.68	-1.60%	960,800
Aug 12, 2026	27.95	28.47	27.83	28.13	28.13	0.50%	961,500
Aug 11, 2026	28.48	28.70	27.83	27.99	27.99	-1.72%	1,398,400
Aug 10, 2026	27.76	28.65	27.37	28.48	28.48	3.90%	1,416,200
Aug 7, 2026	27.38	27.58	26.93	27.41	27.41	0.04%	819,700
Aug 6, 2026	27.81	27.93	26.93	27.40	27.40	-1.47%	849,300
Aug 5, 2026	27.43	27.95	27.22	27.81	27.81	1.98%	1,039,500
Aug 4, 2026	27.00	27.57	27.00	27.27	27.27	0.33%	1,050,300
Aug 3, 2026	27.00	27.49	26.62	27.18	27.18	0.67%	858,100
Jul 31, 2026	26.88	27.60	26.71	27.00	27.00	0.52%	996,200
Jul 30, 2026	26.47	27.04	26.47	26.86	26.86	0.56%	861,800
Jul 29, 2026	26.05	26.75	26.05	26.71	26.71	1.52%	756,400
Jul 28, 2026	26.40	27.05	25.95	26.31	26.31	-1.76%	807,200
Jul 27, 2026	26.39	27.14	26.23	26.78	26.78	1.71%	1,095,900
Jul 24, 2026	25.93	26.80	25.93	26.33	26.33	0.04%	790,200
Jul 23, 2026	25.17	26.35	25.17	26.32	26.32	4.57%	1,058,400
Jul 22, 2026	25.45	25.98	25.05	25.17	25.17	-1.26%	1,046,400