SHE:001234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.35	28.38	25.80	25.80	25.80	-10.01%	11,018,300
Sep 29, 2026	30.85	32.53	28.67	28.67	28.67	-10.01%	20,076,932
Sep 28, 2026	31.86	31.86	31.86	31.86	31.86	-10.00%	10,659,800
Sep 24, 2026	35.40	35.40	35.40	35.40	35.40	10.01%	2,272,262
Sep 23, 2026	32.18	32.18	32.18	32.18	32.18	10.02%	2,786,030
Sep 22, 2026	28.73	29.25	28.73	29.25	29.25	10.00%	4,336,654
Sep 21, 2026	24.10	26.59	24.10	26.59	26.59	10.01%	3,368,000
Sep 18, 2026	23.74	24.27	23.74	24.17	24.17	1.77%	2,047,900
Sep 17, 2026	22.80	23.75	22.64	23.75	23.75	4.03%	2,217,900
Sep 16, 2026	22.03	23.03	21.80	22.83	22.83	3.63%	1,560,500
Sep 15, 2026	22.69	22.93	21.88	22.03	22.03	-3.38%	1,271,500
Sep 14, 2026	22.90	23.10	22.56	22.80	22.80	-0.44%	1,255,800
Sep 11, 2026	23.80	24.20	22.66	22.90	22.90	-3.86%	2,203,200
Sep 10, 2026	23.62	23.86	23.30	23.82	23.82	1.40%	1,674,400
Sep 9, 2026	23.60	23.66	23.31	23.49	23.49	-	1,186,558
Sep 8, 2026	23.33	23.80	23.05	23.49	23.49	1.12%	1,380,900
Sep 7, 2026	23.39	23.39	22.97	23.23	23.23	-0.17%	967,600
Sep 4, 2026	23.33	23.60	23.08	23.27	23.27	0.43%	1,173,700
Sep 3, 2026	23.69	23.95	23.10	23.17	23.17	-1.86%	1,391,300
Sep 2, 2026	23.35	23.88	23.07	23.61	23.61	1.33%	1,922,199
Sep 1, 2026	23.33	23.48	23.15	23.30	23.30	-0.13%	900,700
Aug 31, 2026	23.18	23.40	22.81	23.33	23.33	1.26%	1,146,800
Aug 28, 2026	22.73	23.45	22.50	23.04	23.04	1.27%	1,462,400
Aug 27, 2026	22.25	22.75	22.23	22.75	22.75	1.25%	1,277,800
Aug 26, 2026	22.20	22.64	21.90	22.47	22.47	1.22%	1,383,800
Aug 25, 2026	21.72	22.31	21.67	22.20	22.20	1.37%	1,512,300
Aug 24, 2026	22.47	22.47	21.76	21.90	21.90	-2.41%	1,435,400
Aug 21, 2026	22.76	22.90	22.23	22.44	22.44	-1.36%	1,547,099
Aug 20, 2026	22.70	22.87	22.32	22.75	22.75	1.34%	1,680,700
Aug 19, 2026	22.58	23.08	22.22	22.45	22.45	-1.10%	2,078,600
Aug 18, 2026	22.07	22.92	22.02	22.70	22.70	2.71%	3,143,149
Aug 17, 2026	21.92	22.50	21.23	22.10	22.10	2.27%	2,896,148
Aug 14, 2026	22.16	22.38	21.32	21.61	21.61	-1.41%	3,617,039
Aug 13, 2026	22.78	24.10	21.92	21.92	21.92	-2.84%	6,814,539
Aug 12, 2026	21.71	22.83	21.49	22.56	22.56	2.97%	3,714,589
Aug 11, 2026	20.91	22.09	20.53	21.91	21.91	4.73%	2,689,300
Aug 10, 2026	20.29	20.98	20.20	20.92	20.92	2.85%	1,275,000
Aug 7, 2026	20.42	20.52	19.86	20.34	20.34	-0.39%	1,026,600
Aug 6, 2026	20.20	20.50	20.16	20.42	20.42	1.29%	1,460,100
Aug 5, 2026	20.30	20.56	20.01	20.16	20.16	-0.59%	1,890,700
Aug 4, 2026	20.70	20.97	20.23	20.28	20.28	0.15%	1,736,400
Aug 3, 2026	19.91	20.28	19.72	20.25	20.25	2.64%	1,348,800
Jul 31, 2026	19.66	19.82	19.43	19.73	19.73	1.70%	1,068,718
Jul 30, 2026	19.29	19.97	19.19	19.40	19.40	0.57%	1,490,000
Jul 29, 2026	18.97	19.40	18.87	19.29	19.29	2.28%	1,213,600
Jul 28, 2026	18.70	19.26	18.48	18.86	18.86	1.23%	1,246,900
Jul 27, 2026	18.00	18.73	18.00	18.63	18.63	2.48%	1,159,000
Jul 24, 2026	18.06	18.50	17.78	18.18	18.18	-0.44%	1,377,700
Jul 23, 2026	17.50	18.31	17.50	18.26	18.26	3.05%	1,136,100
Jul 22, 2026	17.68	18.17	17.63	17.72	17.72	-2.64%	1,470,600