SHE:001267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.22	28.22	23.44	23.91	23.91	-7.25%	11,506,419
Oct 22, 2026	27.80	28.00	25.73	25.78	25.78	-7.80%	18,730,230
Oct 21, 2026	27.50	28.88	27.50	27.96	27.96	3.06%	18,087,450
Oct 20, 2026	26.40	27.66	26.13	27.13	27.13	1.69%	16,677,370
Oct 19, 2026	26.84	27.05	25.46	26.68	26.68	-1.37%	20,303,014
Oct 16, 2026	28.22	28.40	26.82	27.05	27.05	-1.46%	15,151,520
Oct 15, 2026	27.66	28.44	27.19	27.45	27.45	-5.83%	21,248,990
Oct 14, 2026	30.28	30.44	29.01	29.15	29.15	-4.11%	15,440,008
Oct 13, 2026	28.40	30.86	28.00	30.40	30.40	2.56%	25,231,550
Oct 12, 2026	31.00	31.00	29.57	29.64	29.64	-3.86%	16,784,230
Oct 9, 2026	32.00	32.03	29.45	30.83	30.83	-4.90%	29,896,806
Oct 8, 2026	33.21	34.77	32.16	32.42	32.42	-1.25%	30,164,560
Sep 30, 2026	34.01	34.55	32.75	32.83	32.83	-1.62%	21,262,762
Sep 29, 2026	33.76	33.90	32.56	33.37	33.37	0.48%	25,364,834
Sep 28, 2026	37.75	38.32	33.08	33.21	33.21	-9.63%	46,271,838
Sep 24, 2026	37.60	38.16	36.68	36.75	36.75	-2.80%	19,157,256
Sep 23, 2026	38.64	38.85	37.46	37.81	37.81	-1.00%	20,564,701
Sep 22, 2026	39.63	39.81	38.03	38.19	38.19	-2.58%	30,404,836
Sep 21, 2026	38.12	39.48	37.51	39.20	39.20	3.08%	41,263,950
Sep 18, 2026	37.38	39.15	36.41	38.03	38.03	4.05%	35,863,330
Sep 17, 2026	36.71	37.80	36.38	36.55	36.55	-0.65%	21,574,065
Sep 16, 2026	34.85	37.15	34.61	36.79	36.79	5.08%	27,986,470
Sep 15, 2026	35.14	35.80	34.72	35.01	35.01	-0.23%	18,776,024
Sep 14, 2026	34.83	35.35	33.78	35.09	35.09	-0.54%	22,421,340
Sep 11, 2026	36.00	36.60	33.87	35.28	35.28	-3.45%	28,601,433
Sep 10, 2026	36.92	37.47	36.23	36.56	36.54	-1.27%	19,846,479
Sep 9, 2026	38.46	39.00	36.85	37.03	37.01	-1.28%	31,809,411
Sep 8, 2026	38.01	38.94	37.30	37.51	37.49	-3.10%	36,903,810
Sep 7, 2026	35.70	38.71	35.69	38.71	38.69	10.00%	40,779,229
Sep 4, 2026	36.55	37.17	34.85	35.19	35.17	-3.85%	24,750,832
Sep 3, 2026	37.11	37.30	35.82	36.60	36.58	-0.44%	20,552,941
Sep 2, 2026	37.24	37.82	36.18	36.76	36.74	-3.31%	22,155,319
Sep 1, 2026	39.68	39.68	37.29	38.02	38.00	-3.21%	26,604,491
Aug 31, 2026	37.94	39.93	37.76	39.28	39.26	0.72%	25,456,844
Aug 28, 2026	39.64	42.40	38.90	39.00	38.98	-2.82%	40,769,708
Aug 27, 2026	38.40	40.90	37.99	40.13	40.11	6.67%	45,193,370
Aug 26, 2026	38.83	38.90	36.39	37.62	37.60	-1.36%	30,341,124
Aug 25, 2026	37.91	38.70	36.50	38.14	38.12	-2.55%	35,706,007
Aug 24, 2026	37.51	41.10	37.51	39.14	39.12	4.46%	53,442,067
Aug 21, 2026	36.65	38.68	36.32	37.47	37.45	1.24%	24,293,356
Aug 20, 2026	37.16	37.97	35.92	37.01	36.99	1.04%	27,443,837
Aug 19, 2026	38.81	39.41	36.53	36.63	36.61	-9.76%	33,844,158
Aug 18, 2026	42.41	42.48	39.85	40.59	40.57	-3.27%	34,451,584
Aug 17, 2026	41.46	42.05	39.98	41.96	41.94	1.18%	43,538,866
Aug 14, 2026	41.55	41.90	40.10	41.47	41.45	-0.29%	41,451,812
Aug 13, 2026	43.22	43.40	41.22	41.59	41.57	0.51%	67,084,995
Aug 12, 2026	39.95	41.80	39.15	41.38	41.36	4.65%	51,452,139
Aug 11, 2026	42.52	42.97	39.30	39.54	39.52	-7.98%	53,519,161
Aug 10, 2026	45.19	45.29	41.83	42.97	42.95	0.66%	65,078,057
Aug 7, 2026	41.01	42.69	39.59	42.69	42.67	10.00%	72,100,924