SHE:001239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.30	12.54	12.10	12.52	12.52	1.13%	2,176,552
Nov 2, 2026	12.08	12.43	11.21	12.38	12.38	3.60%	7,560,817
Oct 30, 2026	12.30	12.70	11.93	11.95	11.95	-4.78%	7,351,090
Oct 29, 2026	13.03	13.11	12.51	12.55	12.55	-3.54%	6,891,333
Oct 28, 2026	12.86	13.19	12.80	13.01	13.01	-0.61%	9,002,663
Oct 27, 2026	12.73	13.69	12.73	13.09	13.09	3.23%	14,410,265
Oct 26, 2026	12.31	12.87	11.81	12.68	12.68	1.93%	15,169,047
Oct 23, 2026	12.96	12.97	11.94	12.44	12.44	-6.25%	18,827,425
Oct 22, 2026	13.44	14.69	13.27	13.27	13.27	-9.97%	21,919,401
Oct 21, 2026	14.09	14.74	13.72	14.74	14.74	10.00%	27,514,565
Oct 20, 2026	12.12	13.40	12.12	13.40	13.40	10.02%	5,582,303
Oct 19, 2026	12.20	12.33	11.78	12.18	12.18	0.50%	2,181,488
Oct 16, 2026	12.08	12.38	11.97	12.12	12.12	1.85%	2,435,300
Oct 15, 2026	11.84	12.39	11.70	11.90	11.90	-2.78%	1,937,989
Oct 14, 2026	12.45	12.68	12.20	12.24	12.24	-1.61%	2,298,700
Oct 13, 2026	12.33	12.54	12.02	12.44	12.44	0.24%	2,926,700
Oct 12, 2026	12.52	12.64	12.33	12.41	12.41	-0.32%	2,191,453
Oct 9, 2026	12.44	12.52	12.05	12.45	12.45	-0.40%	2,570,398
Oct 8, 2026	12.31	12.88	12.31	12.50	12.50	1.63%	3,866,449
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