SHE:001239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.33	12.42	12.25	12.30	12.30	0.08%	1,893,400
Sep 29, 2026	12.16	12.43	12.10	12.29	12.29	0.57%	2,171,908
Sep 28, 2026	12.46	12.53	12.16	12.22	12.22	-1.69%	4,486,699
Sep 24, 2026	12.14	13.08	12.08	12.43	12.43	2.90%	6,533,626
Sep 23, 2026	12.15	12.17	11.97	12.08	12.08	-0.08%	1,661,304
Sep 22, 2026	12.06	12.12	11.98	12.09	12.09	0.42%	1,657,200
Sep 21, 2026	11.85	12.06	11.83	12.04	12.04	2.03%	1,818,000
Sep 18, 2026	11.84	11.95	11.78	11.80	11.80	-0.17%	1,511,800
Sep 17, 2026	11.81	11.85	11.56	11.82	11.82	0.51%	1,311,100
Sep 16, 2026	11.63	11.82	11.58	11.76	11.76	0.77%	1,102,500
Sep 15, 2026	11.91	11.91	11.63	11.67	11.67	-2.10%	1,821,563
Sep 14, 2026	11.81	12.10	11.80	11.92	11.92	0.85%	1,957,377
Sep 11, 2026	12.18	12.18	11.73	11.82	11.82	-2.88%	2,162,001
Sep 10, 2026	12.33	12.39	12.15	12.17	12.17	-1.85%	1,332,200
Sep 9, 2026	12.33	12.49	12.29	12.40	12.40	0.49%	1,350,046
Sep 8, 2026	12.24	12.37	12.15	12.34	12.34	1.31%	1,218,524
Sep 7, 2026	12.11	12.23	12.05	12.18	12.18	0.66%	920,800
Sep 4, 2026	12.16	12.34	12.03	12.10	12.10	-	1,472,350
Sep 3, 2026	12.43	12.50	12.09	12.10	12.10	-2.26%	1,308,900
Sep 2, 2026	12.42	12.45	12.20	12.38	12.38	-0.16%	1,230,853
Sep 1, 2026	12.23	12.48	12.13	12.40	12.40	1.97%	1,633,500
Aug 31, 2026	12.08	12.22	12.03	12.16	12.16	0.25%	1,179,600
Aug 28, 2026	12.02	12.13	12.02	12.13	12.13	0.50%	1,091,001
Aug 27, 2026	12.10	12.14	11.97	12.07	12.07	-0.25%	1,293,900
Aug 26, 2026	12.24	12.25	12.05	12.10	12.10	-0.49%	1,061,600
Aug 25, 2026	11.93	12.20	11.81	12.16	12.16	2.36%	1,885,300
Aug 24, 2026	11.99	12.04	11.79	11.88	11.88	-0.67%	1,399,800
Aug 21, 2026	11.80	12.15	11.80	11.96	11.96	-0.99%	1,339,916
Aug 20, 2026	11.97	12.17	11.88	12.08	12.08	2.37%	2,095,800
Aug 19, 2026	12.11	12.11	11.73	11.80	11.80	-2.64%	2,089,900
Aug 18, 2026	12.15	12.20	11.98	12.12	12.12	-0.25%	1,454,700
Aug 17, 2026	11.92	12.20	11.78	12.15	12.15	2.02%	1,785,394
Aug 14, 2026	11.86	11.99	11.78	11.91	11.91	0.59%	1,161,500
Aug 13, 2026	12.00	12.04	11.83	11.84	11.84	-1.33%	2,098,900
Aug 12, 2026	11.91	12.02	11.88	12.00	12.00	0.84%	1,371,100
Aug 11, 2026	12.01	12.02	11.81	11.90	11.90	-0.92%	1,625,600
Aug 10, 2026	11.70	12.03	11.55	12.01	12.01	3.09%	2,436,000
Aug 7, 2026	11.75	11.75	11.45	11.65	11.65	-0.77%	1,940,500
Aug 6, 2026	11.70	11.83	11.50	11.74	11.74	0.43%	2,278,100
Aug 5, 2026	11.56	11.73	11.51	11.69	11.69	1.12%	2,572,485
Aug 4, 2026	11.60	11.68	11.44	11.56	11.56	0.17%	2,449,800
Aug 3, 2026	11.20	11.57	11.14	11.54	11.54	3.78%	3,520,300
Jul 31, 2026	11.00	11.18	10.92	11.12	11.12	2.30%	3,761,767
Jul 30, 2026	11.04	11.25	10.78	10.87	10.87	-1.54%	4,486,204
Jul 29, 2026	10.97	11.18	10.94	11.04	11.04	0.18%	3,482,104
Jul 28, 2026	10.97	11.16	10.89	11.02	11.02	-0.36%	2,357,893
Jul 27, 2026	10.83	11.09	10.73	11.06	11.06	1.75%	2,693,801
Jul 24, 2026	11.57	11.60	10.80	10.87	10.87	-5.97%	6,093,727
Jul 23, 2026	11.28	11.60	11.18	11.56	11.56	3.31%	5,109,590
Jul 22, 2026	11.28	11.44	11.10	11.19	11.19	-1.67%	1,703,812