SHE:001230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	19.02	20.06	18.87	19.78	19.69	3.13%	7,272,428
Aug 6, 2026	18.74	19.31	18.59	19.18	19.09	2.35%	4,868,132
Aug 5, 2026	18.66	19.42	18.55	18.74	18.65	0.92%	5,345,829
Aug 4, 2026	18.51	18.70	18.20	18.57	18.49	0.92%	4,920,960
Aug 3, 2026	17.37	18.80	17.23	18.40	18.32	5.87%	7,819,347
Jul 31, 2026	16.80	17.66	16.63	17.38	17.30	5.27%	5,423,075
Jul 30, 2026	17.27	17.42	16.45	16.51	16.43	-4.40%	4,864,099
Jul 29, 2026	17.39	17.65	16.85	17.27	17.19	-0.52%	5,416,152
Jul 28, 2026	17.56	18.57	17.25	17.36	17.28	-1.14%	8,148,263
Jul 27, 2026	16.41	18.23	16.18	17.56	17.48	5.97%	10,936,599
Jul 24, 2026	16.53	17.18	16.38	16.57	16.49	-0.90%	4,521,568
Jul 23, 2026	16.07	17.00	15.95	16.72	16.64	2.51%	5,569,980
Jul 22, 2026	17.73	17.74	16.17	16.31	16.24	-6.16%	7,886,158
Jul 21, 2026	17.45	18.01	16.01	17.38	17.30	-0.63%	11,932,848
Jul 20, 2026	19.38	20.27	17.22	17.49	17.41	-8.57%	17,234,876