SHE:001286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.07	10.30	10.03	10.21	10.21	0.99%	17,384,737
Oct 23, 2026	10.19	10.35	10.06	10.11	10.11	-1.56%	27,374,465
Oct 22, 2026	10.30	10.39	10.08	10.27	10.27	-0.68%	20,755,950
Oct 21, 2026	10.37	10.42	10.26	10.34	10.34	-0.77%	15,964,861
Oct 20, 2026	10.27	10.50	10.20	10.42	10.42	2.06%	29,556,597
Oct 19, 2026	10.18	10.32	10.11	10.21	10.21	-	27,031,300
Oct 16, 2026	10.10	10.44	10.05	10.21	10.21	0.59%	39,688,416
Oct 15, 2026	10.21	10.24	10.01	10.15	10.15	-0.88%	36,112,800
Oct 14, 2026	9.89	10.27	9.87	10.24	10.24	3.64%	33,129,115
Oct 13, 2026	9.91	10.02	9.85	9.88	9.88	-0.30%	16,464,221
Oct 12, 2026	9.95	10.17	9.90	9.91	9.91	-0.30%	24,991,573
Oct 9, 2026	9.68	9.97	9.66	9.94	9.94	2.90%	30,032,979
Oct 8, 2026	9.46	9.81	9.44	9.66	9.66	2.22%	31,251,896
Sep 30, 2026	9.40	9.57	9.39	9.45	9.45	0.32%	15,643,361
Sep 29, 2026	9.49	9.52	9.36	9.42	9.42	-0.74%	10,790,600
Sep 28, 2026	9.42	9.52	9.38	9.49	9.49	0.64%	12,557,600
Sep 24, 2026	9.44	9.47	9.38	9.43	9.43	-	11,155,058
Sep 23, 2026	9.58	9.59	9.42	9.43	9.43	-1.57%	15,613,950
Sep 22, 2026	9.60	9.62	9.53	9.58	9.58	-0.21%	12,457,900
Sep 21, 2026	9.62	9.69	9.56	9.60	9.60	-0.62%	11,996,576
Sep 18, 2026	9.58	9.73	9.56	9.66	9.66	0.63%	12,230,690
Sep 17, 2026	9.82	9.83	9.56	9.60	9.60	-2.24%	15,885,050
Sep 16, 2026	9.87	9.94	9.74	9.82	9.82	-0.81%	17,260,022
Sep 15, 2026	9.85	10.00	9.74	9.90	9.90	0.71%	19,596,080
Sep 14, 2026	9.71	9.94	9.69	9.83	9.83	0.72%	25,498,800
Sep 11, 2026	9.65	9.79	9.52	9.76	9.76	0.72%	38,172,731
Sep 10, 2026	9.68	9.81	9.64	9.69	9.69	0.10%	22,522,400
Sep 9, 2026	9.53	9.69	9.44	9.68	9.68	1.57%	26,424,499
Sep 8, 2026	9.45	9.53	9.40	9.53	9.53	0.85%	14,519,434
Sep 7, 2026	9.58	9.62	9.40	9.45	9.45	-1.36%	24,143,378
Sep 4, 2026	9.65	9.72	9.55	9.58	9.58	-0.42%	15,962,800
Sep 3, 2026	9.53	9.69	9.53	9.62	9.62	0.94%	18,022,450
Sep 2, 2026	9.65	9.66	9.47	9.53	9.53	-1.35%	21,069,092
Sep 1, 2026	9.57	9.75	9.56	9.66	9.66	0.94%	26,983,448
Aug 31, 2026	9.65	9.66	9.51	9.57	9.57	-0.73%	24,396,507
Aug 28, 2026	9.60	9.67	9.54	9.64	9.64	0.31%	16,196,856
Aug 27, 2026	9.48	9.66	9.47	9.61	9.61	1.05%	25,422,557
Aug 26, 2026	9.40	9.53	9.36	9.51	9.51	0.96%	20,747,330
Aug 25, 2026	9.38	9.54	9.35	9.42	9.42	0.43%	19,054,965
Aug 24, 2026	9.45	9.48	9.26	9.38	9.38	-1.37%	39,006,494
Aug 21, 2026	9.80	9.88	9.50	9.51	9.51	-9.94%	75,489,760
Aug 20, 2026	10.84	10.87	10.41	10.56	10.56	-2.13%	27,117,030
Aug 19, 2026	10.67	10.88	10.60	10.79	10.79	1.22%	24,667,859
Aug 18, 2026	10.64	10.80	10.61	10.66	10.66	-0.28%	13,780,744
Aug 17, 2026	10.56	10.73	10.51	10.69	10.69	1.42%	13,357,108
Aug 14, 2026	10.55	10.62	10.41	10.54	10.54	-0.09%	15,435,566
Aug 13, 2026	10.70	10.74	10.51	10.55	10.55	-1.77%	17,911,388
Aug 12, 2026	10.66	10.78	10.62	10.74	10.74	0.37%	15,524,798
Aug 11, 2026	10.71	10.85	10.67	10.70	10.70	0.56%	22,149,865
Aug 10, 2026	10.46	10.74	10.45	10.64	10.64	1.62%	23,553,916