SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.00	40.00	34.37	37.71	37.71	-0.79%	6,387,265
Oct 22, 2026	41.02	41.66	38.00	38.01	38.01	-9.93%	5,818,224
Oct 21, 2026	43.20	44.99	40.10	42.20	42.20	-2.09%	9,110,095
Oct 20, 2026	40.98	43.80	40.40	43.10	43.10	5.30%	8,179,842
Oct 19, 2026	40.39	42.44	39.80	40.93	40.93	0.24%	5,385,201
Oct 16, 2026	40.00	42.80	39.91	40.83	40.83	3.73%	6,059,600
Oct 15, 2026	41.00	41.00	39.05	39.36	39.36	-6.13%	6,086,560
Oct 14, 2026	41.26	43.98	40.77	41.93	41.93	0.41%	8,622,829
Oct 13, 2026	37.00	41.76	36.60	41.76	41.76	10.01%	7,211,240
Oct 12, 2026	36.65	38.31	35.88	37.96	37.96	3.55%	4,098,362
Oct 9, 2026	35.90	36.89	34.20	36.66	36.66	3.74%	3,832,404
Oct 8, 2026	37.01	37.74	34.80	35.34	35.34	-4.82%	2,783,020
Sep 30, 2026	38.55	38.90	37.03	37.13	37.13	-3.38%	2,450,800
Sep 29, 2026	37.49	38.50	37.03	38.43	38.43	2.75%	3,026,730
Sep 28, 2026	38.58	38.84	35.60	37.40	37.40	-3.31%	5,564,911
Sep 24, 2026	38.74	39.97	38.66	38.68	38.68	-1.20%	2,871,940
Sep 23, 2026	39.64	39.69	38.60	39.15	39.15	-1.86%	3,404,820
Sep 22, 2026	40.20	40.81	39.64	39.89	39.89	0.86%	5,445,643
Sep 21, 2026	40.30	40.30	38.73	39.55	39.55	-1.10%	5,959,723
Sep 18, 2026	36.95	39.99	36.08	39.99	39.99	10.01%	5,460,180
Sep 17, 2026	36.81	37.70	36.15	36.35	36.35	-0.57%	4,372,340
Sep 16, 2026	37.40	37.58	35.35	36.56	36.56	1.05%	4,312,420
Sep 15, 2026	36.86	37.25	36.00	36.18	36.18	-2.22%	2,764,240
Sep 14, 2026	37.38	37.58	36.61	37.00	37.00	-0.75%	2,617,480
Sep 11, 2026	39.39	39.56	36.84	37.28	37.28	-6.80%	4,912,080
Sep 10, 2026	40.00	40.95	39.33	40.00	40.00	-1.01%	3,504,908
Sep 9, 2026	40.20	41.86	40.07	40.41	40.41	0.75%	5,826,987
Sep 8, 2026	39.99	41.43	38.40	40.11	40.11	3.14%	9,395,121
Sep 7, 2026	35.34	38.89	35.30	38.89	38.89	10.01%	4,821,541
Sep 4, 2026	36.82	37.21	35.04	35.35	35.35	-3.60%	3,923,885
Sep 3, 2026	37.73	37.99	36.64	36.67	36.67	-2.29%	3,028,618
Sep 2, 2026	37.32	37.80	36.50	37.53	37.53	-0.98%	3,777,060
Sep 1, 2026	39.63	39.65	37.38	37.90	37.90	-3.37%	4,014,820
Aug 31, 2026	38.83	39.48	38.07	39.22	39.22	-2.15%	3,980,379
Aug 28, 2026	40.32	41.38	39.90	40.08	40.08	-1.57%	3,926,748
Aug 27, 2026	40.48	41.18	39.61	40.72	40.72	0.32%	4,645,420
Aug 26, 2026	42.11	42.72	40.29	40.59	40.59	-4.20%	3,827,300
Aug 25, 2026	43.56	44.03	41.89	42.37	42.37	-2.60%	4,269,240
Aug 24, 2026	45.35	45.43	42.39	43.50	43.50	-4.08%	4,419,387
Aug 21, 2026	46.11	46.29	44.88	45.35	45.35	-3.51%	5,255,927
Aug 20, 2026	47.53	47.99	45.54	47.00	47.00	1.47%	6,442,820
Aug 19, 2026	48.00	49.98	45.80	46.32	46.32	-7.71%	9,192,555
Aug 18, 2026	48.50	50.19	48.27	50.19	50.19	9.99%	5,338,029
Aug 17, 2026	41.09	45.63	41.05	45.63	45.63	10.00%	5,016,000
Aug 14, 2026	41.40	43.00	40.26	41.48	41.48	-0.24%	4,964,520
Aug 13, 2026	41.22	42.56	41.22	41.58	41.58	0.48%	5,305,600
Aug 12, 2026	40.29	41.80	39.99	41.38	41.38	2.17%	5,257,340
Aug 11, 2026	40.36	41.28	39.56	40.50	40.50	-0.98%	5,233,680
Aug 10, 2026	40.43	41.43	39.61	40.90	40.90	0.76%	8,076,749
Aug 7, 2026	38.80	41.83	38.00	40.59	40.59	1.48%	11,442,540