SHE:001258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	8.16	8.54	8.08	8.19	8.19	0.12%	31,801,884
Nov 2, 2026	8.01	8.19	7.93	8.18	8.18	2.12%	23,563,700
Oct 30, 2026	8.00	8.32	7.92	8.01	8.01	-1.11%	25,408,100
Oct 29, 2026	8.25	8.31	8.09	8.10	8.10	-1.82%	17,968,100
Oct 28, 2026	8.21	8.28	8.11	8.25	8.25	0.98%	21,209,800
Oct 27, 2026	8.47	8.56	8.16	8.17	8.17	-3.43%	23,248,458
Oct 26, 2026	8.51	8.68	8.44	8.46	8.46	-2.31%	34,303,658
Oct 23, 2026	8.90	9.10	8.20	8.66	8.66	0.81%	66,331,899
Oct 22, 2026	8.99	9.05	8.58	8.59	8.59	-4.77%	24,780,500
Oct 21, 2026	8.92	9.07	8.92	9.02	9.02	0.67%	20,654,100
Oct 20, 2026	9.06	9.08	8.87	8.96	8.96	-0.99%	19,087,600
Oct 19, 2026	9.14	9.14	8.90	9.05	9.05	-0.77%	21,605,700
Oct 16, 2026	9.30	9.43	9.08	9.12	9.12	-0.76%	23,029,119
Oct 15, 2026	9.31	9.50	9.17	9.19	9.19	-3.36%	21,661,600
Oct 14, 2026	9.74	9.77	9.51	9.51	9.51	-2.46%	16,169,700
Oct 13, 2026	9.60	9.84	9.32	9.75	9.75	-	25,906,390
Oct 12, 2026	10.07	10.09	9.74	9.75	9.75	-3.27%	24,923,700
Oct 9, 2026	10.04	10.10	9.72	10.08	10.08	-0.30%	32,564,400
Oct 8, 2026	10.09	10.26	10.01	10.11	10.11	0.80%	26,328,100
Sep 30, 2026	10.18	10.20	9.98	10.03	10.03	-0.89%	25,576,343
Sep 29, 2026	10.19	10.33	10.09	10.12	10.12	-1.17%	29,928,100
Sep 28, 2026	10.38	10.54	10.17	10.24	10.24	-1.92%	32,821,440
Sep 24, 2026	10.72	10.72	10.41	10.44	10.44	-1.69%	45,342,730
Sep 23, 2026	11.40	11.50	10.60	10.62	10.62	-9.31%	108,808,700
Sep 22, 2026	11.19	11.96	11.11	11.71	11.71	4.46%	103,463,300
Sep 21, 2026	10.98	11.27	10.95	11.21	11.21	1.54%	45,943,100
Sep 18, 2026	10.95	11.23	10.94	11.04	11.04	0.82%	40,066,800
Sep 17, 2026	11.02	11.19	10.86	10.95	10.95	-1.62%	39,406,800
Sep 16, 2026	10.85	11.30	10.85	11.13	11.13	1.64%	54,627,297
Sep 15, 2026	11.14	11.35	10.91	10.95	10.95	-2.67%	64,255,340
Sep 14, 2026	11.15	11.68	11.10	11.25	11.25	-1.75%	73,576,402
Sep 11, 2026	12.29	12.30	11.36	11.45	11.45	-8.03%	110,026,271
Sep 10, 2026	12.00	12.89	11.71	12.45	12.45	2.89%	126,553,500
Sep 9, 2026	12.03	12.32	11.89	12.10	12.10	-0.08%	82,610,664
Sep 8, 2026	12.31	12.56	12.08	12.11	12.11	-0.74%	71,092,228
Sep 7, 2026	12.08	12.49	11.58	12.20	12.20	-0.73%	109,797,997
Sep 4, 2026	11.51	12.77	11.40	12.29	12.29	5.86%	167,198,451
Sep 3, 2026	12.38	12.70	11.35	11.61	11.61	-7.27%	113,647,424
Sep 2, 2026	13.81	14.02	12.50	12.52	12.52	-9.28%	139,372,069
Sep 1, 2026	13.15	13.96	12.82	13.80	13.80	4.55%	153,227,556
Aug 31, 2026	13.03	13.94	12.40	13.20	13.20	-0.75%	132,696,519
Aug 28, 2026	13.51	13.80	13.18	13.30	13.30	-3.34%	119,974,740
Aug 27, 2026	13.39	14.24	13.03	13.76	13.76	1.78%	179,727,363
Aug 26, 2026	11.95	13.52	11.74	13.52	13.52	10.01%	126,369,850
Aug 25, 2026	12.31	12.75	11.85	12.29	12.29	-2.23%	110,574,306
Aug 24, 2026	12.45	13.25	12.21	12.57	12.57	2.95%	121,322,466
Aug 21, 2026	12.70	12.70	11.74	12.21	12.21	-0.81%	102,267,932
Aug 20, 2026	11.83	12.73	11.59	12.31	12.31	2.41%	118,565,632
Aug 19, 2026	13.28	13.33	12.02	12.02	12.02	-9.96%	99,836,496
Aug 18, 2026	14.09	14.60	13.11	13.35	13.35	-7.29%	142,940,903