SHE:001248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.51	11.64	11.49	11.54	11.54	0.35%	23,763,194
Sep 29, 2026	11.50	11.61	11.48	11.50	11.50	-0.09%	19,754,000
Sep 28, 2026	11.68	11.76	11.50	11.51	11.51	-1.54%	32,266,820
Sep 24, 2026	11.80	11.85	11.69	11.69	11.69	-1.02%	26,281,386
Sep 23, 2026	11.94	11.95	11.81	11.81	11.81	-1.17%	29,379,801
Sep 22, 2026	12.07	12.10	11.94	11.95	11.95	-0.83%	35,420,790
Sep 21, 2026	11.96	12.09	11.91	12.05	12.05	-0.08%	53,772,072
Sep 18, 2026	11.63	12.20	11.63	12.06	12.06	3.88%	90,156,817
Sep 17, 2026	11.70	11.75	11.61	11.61	11.61	-1.36%	32,862,881
Sep 16, 2026	11.74	11.81	11.69	11.77	11.77	-0.51%	31,461,829
Sep 15, 2026	11.85	12.04	11.73	11.83	11.83	-0.34%	41,732,023
Sep 14, 2026	11.88	11.96	11.86	11.87	11.87	-0.50%	24,397,404
Sep 11, 2026	12.07	12.08	11.90	11.93	11.93	-1.65%	40,757,137
Sep 10, 2026	12.01	12.22	11.94	12.13	12.13	0.83%	49,188,129
Sep 9, 2026	12.05	12.08	11.99	12.03	12.03	-0.33%	32,572,581
Sep 8, 2026	12.07	12.10	12.04	12.07	12.07	-	24,525,331
Sep 7, 2026	12.10	12.12	12.05	12.07	12.07	-0.08%	20,947,898
Sep 4, 2026	12.13	12.21	12.07	12.08	12.08	-0.41%	32,216,193
Sep 3, 2026	12.12	12.28	12.12	12.13	12.13	-0.08%	27,874,369
Sep 2, 2026	12.24	12.25	12.13	12.14	12.14	-1.06%	29,637,532
Sep 1, 2026	12.27	12.33	12.26	12.27	12.27	-	29,051,603
Aug 31, 2026	12.30	12.31	12.24	12.27	12.27	-0.89%	32,284,820
Aug 28, 2026	12.28	12.56	12.25	12.38	12.38	0.32%	54,952,514
Aug 27, 2026	12.30	12.36	12.25	12.34	12.34	-1.36%	50,123,450
Aug 26, 2026	12.04	12.66	12.03	12.51	12.51	3.22%	85,335,900
Aug 25, 2026	12.01	12.12	11.90	12.12	12.12	0.75%	34,661,943
Aug 24, 2026	12.18	12.21	12.01	12.03	12.03	-1.23%	42,010,910
Aug 21, 2026	12.23	12.23	12.08	12.18	12.18	-0.49%	32,512,471
Aug 20, 2026	12.27	12.33	12.22	12.24	12.24	-0.16%	35,583,460
Aug 19, 2026	12.60	12.60	12.24	12.26	12.26	-3.31%	68,758,192
Aug 18, 2026	12.80	12.81	12.66	12.68	12.68	-1.40%	56,246,353
Aug 17, 2026	12.76	12.89	12.69	12.86	12.86	0.23%	58,669,041
Aug 14, 2026	13.03	13.04	12.81	12.83	12.83	-1.91%	79,396,984
Aug 13, 2026	13.05	13.23	13.02	13.08	13.08	0.15%	85,062,267
Aug 12, 2026	13.06	13.12	12.98	13.06	13.06	-0.46%	69,607,394
Aug 11, 2026	13.15	13.24	13.09	13.12	13.12	-0.61%	67,727,347
Aug 10, 2026	13.18	13.26	13.14	13.20	13.20	0.15%	68,716,217
Aug 7, 2026	13.26	13.30	13.03	13.18	13.18	-1.05%	98,798,055
Aug 6, 2026	13.55	13.55	13.20	13.32	13.32	-2.77%	133,961,213
Aug 5, 2026	13.30	13.73	13.19	13.70	13.70	2.85%	174,291,432
Aug 4, 2026	13.31	13.37	13.14	13.32	13.32	0.45%	105,652,096
Aug 3, 2026	13.15	13.45	13.12	13.26	13.26	0.61%	85,817,166
Jul 31, 2026	13.10	13.45	13.09	13.18	13.18	0.84%	110,621,601
Jul 30, 2026	13.69	13.78	13.04	13.07	13.07	-6.24%	187,565,754
Jul 29, 2026	13.80	14.50	13.40	13.94	13.94	-2.31%	224,826,328
Jul 28, 2026	14.25	14.88	13.76	14.27	14.27	2.15%	329,151,085
Jul 27, 2026	12.68	13.97	12.60	13.97	13.97	10.00%	180,177,596
Jul 24, 2026	13.36	13.37	12.70	12.70	12.70	-6.89%	151,181,546
Jul 23, 2026	13.17	13.95	12.93	13.64	13.64	2.10%	213,887,525
Jul 22, 2026	12.65	13.49	12.62	13.36	13.36	4.37%	227,572,578