SHE:001278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.12	17.25	16.85	16.97	16.97	-1.05%	2,580,900
Sep 29, 2026	16.64	17.27	16.58	17.15	17.15	2.63%	3,154,400
Sep 28, 2026	16.61	17.10	16.59	16.71	16.71	-0.30%	3,175,809
Sep 24, 2026	16.79	16.85	16.57	16.76	16.76	0.30%	2,362,900
Sep 23, 2026	16.63	16.76	16.46	16.71	16.71	0.54%	2,379,800
Sep 22, 2026	16.59	16.75	16.41	16.62	16.62	0.61%	2,764,111
Sep 21, 2026	16.21	16.64	16.18	16.52	16.52	2.29%	2,993,900
Sep 18, 2026	16.13	16.38	16.13	16.15	16.15	0.31%	3,517,400
Sep 17, 2026	15.60	16.20	15.46	16.10	16.10	2.81%	4,322,400
Sep 16, 2026	15.09	15.74	15.09	15.66	15.66	3.23%	3,698,900
Sep 15, 2026	15.74	15.88	15.16	15.17	15.17	-3.56%	3,516,268
Sep 14, 2026	15.46	15.95	15.34	15.73	15.73	1.55%	3,726,000
Sep 11, 2026	15.80	15.85	15.30	15.49	15.49	-2.27%	4,761,500
Sep 10, 2026	16.25	16.40	15.83	15.85	15.85	-3.41%	4,671,500
Sep 9, 2026	16.22	16.42	15.96	16.41	16.41	0.37%	6,342,323
Sep 8, 2026	16.08	16.44	15.78	16.35	16.35	1.55%	7,863,429
Sep 7, 2026	16.44	16.49	15.88	16.10	16.10	-4.11%	9,012,432
Sep 4, 2026	16.50	16.93	16.07	16.79	16.79	-4.38%	14,792,058
Sep 3, 2026	20.04	20.04	16.75	17.56	17.56	-3.62%	18,303,248
Sep 2, 2026	16.45	18.22	16.31	18.22	18.22	10.02%	3,536,729
Sep 1, 2026	16.62	16.75	16.30	16.56	16.56	-0.36%	2,244,573
Aug 31, 2026	16.01	16.67	16.01	16.62	16.62	2.28%	2,006,400
Aug 28, 2026	16.14	16.43	16.07	16.25	16.25	0.81%	1,728,673
Aug 27, 2026	16.28	16.29	16.00	16.12	16.12	-0.80%	1,761,200
Aug 26, 2026	16.27	16.46	16.05	16.25	16.25	-0.55%	1,684,100
Aug 25, 2026	15.83	16.39	15.62	16.34	16.34	2.96%	2,736,400
Aug 24, 2026	16.28	16.37	15.71	15.87	15.87	-1.00%	1,963,901
Aug 21, 2026	15.85	16.16	15.59	16.03	16.03	0.25%	2,105,100
Aug 20, 2026	15.74	16.15	15.44	15.99	15.99	2.30%	1,802,100
Aug 19, 2026	16.39	16.39	15.52	15.63	15.63	-4.35%	1,999,280
Aug 18, 2026	16.58	16.58	16.15	16.34	16.34	-1.45%	1,857,454
Aug 17, 2026	16.38	16.60	15.97	16.58	16.58	2.98%	1,745,779
Aug 14, 2026	15.93	16.52	15.78	16.10	16.10	1.07%	1,982,800
Aug 13, 2026	16.12	16.13	15.81	15.93	15.93	-0.69%	1,782,900
Aug 12, 2026	15.80	16.20	15.70	16.04	16.04	1.52%	1,511,000
Aug 11, 2026	15.67	16.05	15.43	15.80	15.80	0.83%	2,491,100
Aug 10, 2026	15.37	15.72	14.99	15.67	15.67	2.96%	2,042,707
Aug 7, 2026	15.30	15.37	14.90	15.22	15.22	-0.85%	1,537,800
Aug 6, 2026	15.21	15.40	14.98	15.35	15.35	0.92%	1,579,707
Aug 5, 2026	15.22	15.39	14.97	15.21	15.21	-	1,822,533
Aug 4, 2026	14.99	15.37	14.97	15.21	15.21	1.60%	1,876,500
Aug 3, 2026	14.54	15.07	14.49	14.97	14.97	3.96%	2,224,400
Jul 31, 2026	13.87	14.57	13.87	14.40	14.40	3.15%	2,292,000
Jul 30, 2026	14.50	14.51	13.79	13.96	13.96	-0.99%	2,546,800
Jul 29, 2026	13.89	14.33	13.89	14.10	14.10	1.37%	1,898,500
Jul 28, 2026	13.95	14.28	13.80	13.91	13.91	-0.29%	1,778,000
Jul 27, 2026	13.55	14.04	13.44	13.95	13.95	2.95%	2,054,500
Jul 24, 2026	13.75	13.75	13.29	13.55	13.55	-1.38%	1,857,200
Jul 23, 2026	13.20	13.83	13.20	13.74	13.74	2.92%	2,106,000
Jul 22, 2026	13.50	13.85	13.15	13.35	13.35	-1.33%	2,936,000