SHE:001230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	16.88	17.82	16.55	17.07	17.07	0.77%	3,459,413
Oct 23, 2026	17.26	17.50	16.09	16.94	16.94	-3.26%	4,560,566
Oct 22, 2026	18.25	18.26	17.50	17.51	17.51	-3.63%	2,833,940
Oct 21, 2026	18.31	18.46	17.91	18.17	18.17	0.06%	1,775,656
Oct 20, 2026	18.11	18.62	18.00	18.16	18.16	-	2,113,862
Oct 19, 2026	17.91	18.34	17.22	18.16	18.16	0.61%	3,157,160
Oct 16, 2026	18.81	18.93	17.92	18.05	18.05	-2.06%	2,368,652
Oct 15, 2026	18.38	18.80	18.05	18.43	18.43	-0.91%	2,990,766
Oct 14, 2026	18.50	18.93	18.05	18.60	18.60	1.03%	3,612,212
Oct 13, 2026	18.62	18.98	17.77	18.41	18.41	-2.28%	3,773,348
Oct 12, 2026	19.44	20.83	18.80	18.84	18.84	-2.23%	4,824,260
Oct 9, 2026	19.38	19.64	18.50	19.27	19.27	-0.52%	3,050,640
Oct 8, 2026	18.98	19.48	18.90	19.37	19.37	2.11%	3,072,948
Sep 30, 2026	19.48	19.49	18.94	18.97	18.97	-1.04%	2,842,764
Sep 29, 2026	19.65	19.92	19.08	19.17	19.17	-0.93%	3,182,976
Sep 28, 2026	20.32	20.39	19.13	19.35	19.35	-4.73%	5,946,117
Sep 24, 2026	19.22	21.20	19.03	20.31	20.31	4.96%	8,547,284
Sep 23, 2026	19.60	19.60	19.13	19.35	19.35	-0.31%	2,329,424
Sep 22, 2026	19.37	19.90	19.09	19.41	19.41	0.83%	4,117,404
Sep 21, 2026	18.79	19.40	18.78	19.25	19.25	2.61%	3,854,760
Sep 18, 2026	18.57	19.00	18.56	18.76	18.76	1.08%	3,407,448
Sep 17, 2026	18.03	19.08	17.91	18.56	18.56	2.37%	5,254,908
Sep 16, 2026	17.47	18.41	17.40	18.13	18.13	3.42%	4,223,588
Sep 15, 2026	17.90	18.17	17.50	17.53	17.53	-2.23%	3,393,832
Sep 14, 2026	18.19	18.19	17.81	17.93	17.93	-1.59%	3,460,523
Sep 11, 2026	18.92	18.92	17.90	18.22	18.22	-4.36%	4,360,200
Sep 10, 2026	19.22	19.57	18.80	19.05	19.05	-2.11%	3,543,420
Sep 9, 2026	19.99	20.19	19.36	19.46	19.46	-2.70%	3,915,640
Sep 8, 2026	19.76	20.12	19.52	20.00	20.00	1.32%	3,852,428
Sep 7, 2026	19.75	20.05	19.52	19.74	19.74	0.41%	4,260,712
Sep 4, 2026	20.18	20.51	19.54	19.75	19.66	-1.40%	3,909,984
Sep 3, 2026	20.76	20.83	20.03	20.03	19.94	-3.47%	5,051,880
Sep 2, 2026	21.70	21.71	20.39	20.75	20.66	-3.98%	8,820,472
Sep 1, 2026	20.72	21.88	20.00	21.61	21.51	1.69%	14,793,836
Aug 31, 2026	22.26	22.48	21.10	21.25	21.15	-5.81%	12,921,064
Aug 28, 2026	22.48	23.00	22.25	22.56	22.46	0.80%	8,226,132
Aug 27, 2026	23.35	23.44	22.28	22.38	22.28	-4.15%	8,311,227
Aug 26, 2026	23.61	24.09	21.84	23.35	23.24	-1.73%	12,885,359
Aug 25, 2026	23.17	24.25	23.09	23.76	23.65	1.50%	15,614,528
Aug 24, 2026	21.64	23.56	21.63	23.41	23.30	9.29%	18,151,621
Aug 21, 2026	21.34	22.05	21.16	21.42	21.32	-0.93%	4,527,441
Aug 20, 2026	21.72	22.40	21.01	21.62	21.52	1.31%	5,704,684
Aug 19, 2026	21.39	22.54	21.21	21.34	21.24	-1.61%	8,654,980
Aug 18, 2026	22.90	23.39	21.32	21.69	21.59	-4.58%	13,569,639
Aug 17, 2026	21.18	23.09	21.18	22.73	22.63	8.29%	14,660,330
Aug 14, 2026	20.66	21.05	20.15	20.99	20.89	1.60%	4,842,574
Aug 13, 2026	20.84	21.16	20.64	20.66	20.57	-1.38%	4,387,420
Aug 12, 2026	21.35	21.75	20.89	20.95	20.85	-1.87%	7,008,447
Aug 11, 2026	20.38	21.70	20.29	21.35	21.25	5.07%	10,832,514
Aug 10, 2026	19.80	20.32	19.48	20.32	20.23	2.73%	6,214,416