SHE:001248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.71	10.71	10.50	10.51	10.51	-1.87%	18,981,095
Oct 28, 2026	10.69	10.74	10.62	10.71	10.71	0.47%	18,102,934
Oct 27, 2026	10.84	10.87	10.66	10.66	10.66	-1.66%	21,670,804
Oct 26, 2026	10.80	10.88	10.74	10.84	10.84	-0.09%	19,608,321
Oct 23, 2026	10.71	10.86	10.43	10.85	10.85	0.84%	40,207,303
Oct 22, 2026	11.01	11.01	10.74	10.76	10.76	-2.27%	31,514,756
Oct 21, 2026	11.07	11.09	10.99	11.01	11.01	-0.54%	19,421,043
Oct 20, 2026	11.05	11.11	11.00	11.07	11.07	0.09%	20,812,983
Oct 19, 2026	11.00	11.07	10.95	11.06	11.06	0.36%	18,948,883
Oct 16, 2026	11.03	11.13	10.97	11.02	11.02	0.36%	26,133,324
Oct 15, 2026	11.17	11.17	10.98	10.98	10.98	-2.49%	33,726,289
Oct 14, 2026	11.36	11.41	11.26	11.26	11.26	-1.14%	25,336,516
Oct 13, 2026	11.47	11.48	11.30	11.39	11.39	-1.13%	30,672,973
Oct 12, 2026	11.60	11.68	11.51	11.52	11.52	-1.12%	27,222,737
Oct 9, 2026	11.52	11.65	11.42	11.65	11.65	0.87%	35,816,030
Oct 8, 2026	11.51	11.64	11.49	11.55	11.55	0.09%	27,425,839
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