SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.04	33.40	29.60	32.91	32.91	6.20%	6,187,016
Nov 12, 2026	32.92	32.92	30.95	30.99	30.99	-5.69%	3,315,453
Nov 11, 2026	30.85	33.31	30.66	32.86	32.86	5.80%	4,234,980
Nov 10, 2026	30.09	31.53	30.06	31.06	31.06	4.83%	2,766,393
Nov 9, 2026	30.04	30.30	29.46	29.63	29.63	0.61%	1,832,373
Nov 6, 2026	28.68	30.00	28.53	29.45	29.45	-3.66%	2,556,958
Nov 5, 2026	29.80	31.08	29.64	30.57	30.57	1.06%	3,369,884
Nov 4, 2026	28.98	30.68	28.33	30.25	30.25	5.70%	4,553,865
Nov 3, 2026	30.22	30.45	28.36	28.62	28.62	-6.53%	2,960,064
Nov 2, 2026	28.74	31.19	27.80	30.62	30.62	7.33%	3,821,610
Oct 30, 2026	30.09	30.50	28.50	28.53	28.53	-7.61%	3,632,853
Oct 29, 2026	32.59	32.65	30.84	30.88	30.88	-5.94%	3,089,887
Oct 28, 2026	32.58	33.40	31.62	32.83	32.83	1.74%	2,676,620
Oct 27, 2026	33.80	34.25	32.27	32.27	32.27	-4.92%	3,346,520
Oct 26, 2026	36.31	36.78	33.94	33.94	33.94	-10.00%	5,781,460
Oct 23, 2026	36.71	38.07	34.37	37.71	37.71	-0.79%	6,329,665
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%	9,097,795
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