SHE:001285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.70	29.55	27.53	29.40	29.40	2.87%	2,344,740
Oct 22, 2026	28.82	29.08	28.50	28.58	28.58	-0.83%	921,247
Oct 21, 2026	29.40	29.53	28.80	28.82	28.82	-1.87%	1,220,470
Oct 20, 2026	29.09	29.85	29.00	29.37	29.37	0.58%	1,699,210
Oct 19, 2026	29.15	29.65	28.68	29.20	29.20	-0.54%	1,292,880
Oct 16, 2026	28.70	29.67	28.21	29.36	29.36	3.10%	2,316,727
Oct 15, 2026	28.92	29.17	28.43	28.48	28.48	-2.85%	1,604,124
Oct 14, 2026	29.66	30.19	29.17	29.31	29.31	-1.51%	1,923,106
Oct 13, 2026	30.40	30.55	29.16	29.76	29.76	-3.03%	2,467,109
Oct 12, 2026	30.35	30.81	29.91	30.69	30.69	3.01%	3,850,425
Oct 9, 2026	29.04	30.00	28.56	29.79	29.79	2.59%	2,167,928
Oct 8, 2026	28.70	29.46	28.62	29.04	29.04	1.18%	1,910,087
Sep 30, 2026	29.06	29.49	28.54	28.70	28.70	-0.79%	2,498,576
Sep 29, 2026	28.86	29.37	28.68	28.93	28.93	-0.12%	1,093,369
Sep 28, 2026	29.17	29.58	28.88	28.97	28.97	-1.39%	1,215,282
Sep 24, 2026	29.46	29.71	29.32	29.37	29.37	-0.44%	924,112
Sep 23, 2026	29.45	29.85	29.32	29.50	29.50	0.05%	816,492
Sep 22, 2026	29.74	29.95	29.42	29.49	29.49	-1.11%	1,104,727
Sep 21, 2026	29.65	29.90	29.46	29.82	29.82	0.56%	1,057,176
Sep 18, 2026	29.03	29.77	28.97	29.66	29.66	2.50%	1,536,060
Sep 17, 2026	28.90	29.16	28.78	28.93	28.93	-0.14%	705,997
Sep 16, 2026	29.09	29.16	28.59	28.97	28.97	0.02%	1,059,474
Sep 15, 2026	29.16	29.16	28.83	28.97	28.97	-0.47%	698,179
Sep 14, 2026	28.61	29.16	28.48	29.10	29.10	1.49%	960,611
Sep 11, 2026	29.17	29.31	28.66	28.68	28.68	-2.53%	1,339,662
Sep 10, 2026	29.70	29.99	29.35	29.42	29.42	-1.16%	1,334,619
Sep 9, 2026	30.14	30.15	29.73	29.77	29.77	-1.37%	1,352,726
Sep 8, 2026	30.49	30.51	30.11	30.18	30.18	-1.11%	1,282,545
Sep 7, 2026	30.66	30.86	30.36	30.52	30.52	-0.34%	1,448,342
Sep 4, 2026	30.17	31.60	30.17	30.62	30.62	1.56%	3,253,218
Sep 3, 2026	30.35	30.57	30.00	30.15	30.15	-0.25%	1,164,509
Sep 2, 2026	30.31	30.46	30.04	30.23	30.23	-0.79%	1,518,171
Sep 1, 2026	30.43	30.68	30.32	30.47	30.47	0.07%	1,648,371
Aug 31, 2026	30.70	30.70	30.17	30.45	30.45	-0.79%	2,320,862
Aug 28, 2026	31.23	31.86	30.66	30.69	30.69	-1.61%	3,526,836
Aug 27, 2026	30.35	32.19	30.14	31.19	31.19	2.59%	5,823,230
Aug 26, 2026	29.95	30.80	29.45	30.41	30.41	4.65%	5,847,990
Aug 25, 2026	27.89	29.17	27.70	29.06	29.06	3.77%	2,475,509
Aug 24, 2026	27.86	28.41	27.84	28.00	28.00	0.47%	1,148,452
Aug 21, 2026	27.50	28.03	27.28	27.87	27.87	0.80%	1,160,603
Aug 20, 2026	27.54	27.88	27.54	27.65	27.65	0.58%	806,111
Aug 19, 2026	28.32	28.45	27.47	27.49	27.49	-3.84%	1,733,605
Aug 18, 2026	28.68	28.75	28.31	28.59	28.59	-0.26%	1,004,039
Aug 17, 2026	28.61	28.71	28.24	28.66	28.66	0.07%	1,399,538
Aug 14, 2026	28.37	28.76	28.28	28.64	28.64	0.73%	1,070,259
Aug 13, 2026	28.99	29.23	28.42	28.43	28.43	-1.74%	1,313,405
Aug 12, 2026	28.93	29.11	28.86	28.94	28.94	-0.38%	1,200,862
Aug 11, 2026	29.57	29.57	28.93	29.05	29.05	-0.54%	1,080,379
Aug 10, 2026	28.87	29.48	28.76	29.21	29.21	1.58%	1,419,451
Aug 7, 2026	28.95	28.95	28.39	28.75	28.75	-0.52%	1,258,515