SHE:001267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	22.80	25.76	22.80	24.28	24.28	-1.70%	24,045,888
Nov 11, 2026	23.16	25.00	23.16	24.70	24.70	6.51%	28,883,250
Nov 10, 2026	23.79	24.25	23.14	23.19	23.19	1.27%	17,586,558
Nov 9, 2026	22.80	23.55	22.34	22.90	22.90	3.15%	24,283,726
Nov 6, 2026	22.00	22.88	21.50	22.20	22.20	-6.49%	25,431,573
Nov 5, 2026	22.30	24.35	22.29	23.74	23.74	2.68%	27,613,276
Nov 4, 2026	21.42	23.18	20.32	23.12	23.12	7.99%	36,237,326
Nov 3, 2026	22.51	23.00	21.20	21.41	21.41	-6.47%	19,867,902
Nov 2, 2026	22.61	23.20	21.92	22.89	22.89	2.32%	20,438,277
Oct 30, 2026	23.00	24.02	22.18	22.37	22.37	-6.05%	19,990,479
Oct 29, 2026	25.04	25.50	23.80	23.81	23.81	-5.74%	19,932,533
Oct 28, 2026	24.50	25.63	24.10	25.26	25.26	4.55%	18,161,005
Oct 27, 2026	25.52	25.93	24.13	24.16	24.16	-4.05%	11,590,686
Oct 26, 2026	25.54	25.68	24.59	25.18	25.18	-2.97%	18,021,919
Oct 23, 2026	25.33	26.26	23.40	25.95	25.95	0.66%	26,280,998
Oct 22, 2026	27.80	28.00	25.73	25.78	25.78	-7.80%	18,730,231
Oct 21, 2026	27.50	28.88	27.50	27.96	27.96	3.06%	18,087,453
Oct 20, 2026	26.40	27.66	26.13	27.13	27.13	1.69%	16,677,374
Oct 19, 2026	26.84	27.05	25.46	26.68	26.68	-1.37%	20,293,014
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