SHE:001269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	19.94	20.46	19.67	19.92	19.92	0.25%	2,538,100
Sep 8, 2026	19.50	19.96	19.35	19.87	19.87	2.37%	2,358,460
Sep 7, 2026	19.32	19.50	19.07	19.41	19.41	0.94%	1,070,400
Sep 4, 2026	19.43	19.62	19.10	19.23	19.23	-	1,554,220
Sep 3, 2026	19.32	19.57	19.18	19.23	19.23	-0.62%	1,034,900
Sep 2, 2026	19.42	19.57	19.19	19.35	19.35	-0.87%	1,141,200
Sep 1, 2026	19.54	19.77	19.36	19.52	19.52	-0.41%	1,158,700
Aug 31, 2026	19.59	19.62	19.25	19.60	19.60	0.51%	1,668,540
Aug 28, 2026	18.94	19.70	18.85	19.50	19.50	2.36%	2,343,220
Aug 27, 2026	19.21	19.21	18.73	19.05	19.05	-0.10%	1,450,160
Aug 26, 2026	19.19	19.35	19.04	19.07	19.07	-0.42%	1,091,600
Aug 25, 2026	18.92	19.23	18.73	19.15	19.15	1.00%	1,175,000
Aug 24, 2026	19.13	19.45	18.82	18.96	18.96	-0.78%	1,555,560
Aug 21, 2026	19.00	19.19	18.62	19.11	19.11	0.63%	1,498,900
Aug 20, 2026	18.91	19.30	18.90	18.99	18.99	0.64%	1,459,800
Aug 19, 2026	19.50	19.66	18.85	18.87	18.87	-4.21%	1,842,560
Aug 18, 2026	19.72	20.20	19.50	19.70	19.70	-0.25%	2,101,740
Aug 17, 2026	19.32	19.88	19.32	19.75	19.75	1.54%	1,699,180
Aug 14, 2026	19.56	19.72	19.25	19.45	19.45	-0.51%	1,740,580
Aug 13, 2026	20.33	20.33	19.55	19.55	19.55	-3.12%	2,052,360
Aug 12, 2026	19.82	20.42	19.62	20.18	20.18	2.13%	2,458,480
Aug 11, 2026	19.69	19.81	19.42	19.76	19.76	0.20%	1,643,740
Aug 10, 2026	19.28	20.16	19.14	19.72	19.72	2.39%	2,865,300
Aug 7, 2026	19.42	19.67	19.07	19.26	19.26	-0.16%	2,464,880
Aug 6, 2026	19.25	19.38	19.02	19.29	19.29	-0.16%	2,189,700
Aug 5, 2026	19.20	19.67	19.08	19.32	19.32	0.21%	2,855,340
Aug 4, 2026	19.66	19.80	19.13	19.28	19.28	-1.83%	2,847,860
Aug 3, 2026	18.85	19.68	18.85	19.64	19.64	3.31%	3,191,640
Jul 31, 2026	18.67	19.18	18.51	19.01	19.01	2.04%	3,821,780
Jul 30, 2026	17.82	18.96	17.73	18.63	18.63	4.84%	5,331,140
Jul 29, 2026	17.40	17.86	17.20	17.77	17.77	1.89%	2,720,380
Jul 28, 2026	17.30	17.75	17.16	17.44	17.44	-0.06%	1,954,020
Jul 27, 2026	16.92	17.53	16.80	17.45	17.45	3.25%	2,319,040
Jul 24, 2026	17.10	17.26	16.79	16.90	16.90	-2.26%	2,060,500
Jul 23, 2026	16.75	17.30	16.67	17.29	17.29	3.35%	2,847,174
Jul 22, 2026	16.80	17.22	16.62	16.73	16.73	-0.54%	2,601,280
Jul 21, 2026	16.62	17.04	15.41	16.82	16.82	1.20%	4,434,818
Jul 20, 2026	17.50	17.85	16.33	16.62	16.62	-5.73%	3,899,780
Jul 17, 2026	18.15	18.66	17.42	17.63	17.63	-3.13%	3,372,280
Jul 16, 2026	17.99	18.47	17.80	18.20	18.20	0.28%	3,013,734
Jul 15, 2026	17.87	18.83	17.79	18.15	18.15	1.68%	3,951,680
Jul 14, 2026	18.31	18.31	17.28	17.85	17.85	-0.11%	3,525,200
Jul 13, 2026	19.50	19.79	17.83	17.87	17.87	-9.70%	5,609,020
Jul 10, 2026	19.10	20.32	19.00	19.79	19.79	2.91%	5,873,920
Jul 9, 2026	19.10	19.55	18.66	19.23	19.23	0.05%	4,092,060
Jul 8, 2026	21.00	21.22	19.22	19.22	19.22	-9.98%	7,398,641
Jul 7, 2026	20.78	22.33	20.65	21.35	21.35	2.74%	7,120,881
Jul 6, 2026	21.01	21.90	20.72	20.78	20.78	-0.10%	4,998,920
Jul 3, 2026	21.92	22.14	20.80	20.80	20.80	-5.11%	5,995,280
Jul 2, 2026	22.10	22.98	21.83	21.92	21.92	-4.11%	8,283,702