SHE:001287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.22	20.34	19.40	19.55	19.55	-2.45%	21,181,688
Nov 12, 2026	20.25	20.71	20.01	20.04	20.04	-1.33%	25,569,088
Nov 11, 2026	20.00	20.36	19.91	20.31	20.31	0.59%	21,225,824
Nov 10, 2026	20.30	20.39	20.08	20.19	20.19	1.10%	19,938,190
Nov 9, 2026	20.28	20.33	19.97	19.97	19.97	-0.35%	15,561,208
Nov 6, 2026	19.88	20.32	19.76	20.04	20.04	-4.02%	21,822,408
Nov 5, 2026	20.09	21.05	20.03	20.88	20.88	0.63%	42,367,505
Nov 4, 2026	19.73	20.76	19.43	20.75	20.75	6.74%	44,894,920
Nov 3, 2026	19.90	20.11	19.39	19.44	19.44	-3.57%	31,456,019
Nov 2, 2026	20.25	20.83	20.04	20.16	20.16	-0.40%	57,670,058
Oct 30, 2026	19.92	20.24	19.89	20.24	20.24	10.00%	31,095,848
Oct 29, 2026	19.20	19.24	18.39	18.40	18.40	-4.12%	16,548,758
Oct 28, 2026	18.88	19.38	18.73	19.19	19.19	3.23%	15,134,466
Oct 27, 2026	19.53	19.59	18.30	18.59	18.59	-3.58%	15,681,635
Oct 26, 2026	19.82	19.90	19.23	19.28	19.28	-3.74%	19,271,589
Oct 23, 2026	18.63	20.04	18.47	20.03	20.03	5.64%	26,526,003
Oct 22, 2026	19.14	19.46	18.85	18.96	18.96	-1.15%	14,057,962
Oct 21, 2026	19.44	19.48	19.11	19.18	19.18	-0.78%	12,090,433
Oct 20, 2026	18.65	19.51	18.60	19.33	19.33	3.48%	16,345,786
Oct 19, 2026	18.65	18.88	18.27	18.68	18.68	-1.11%	14,647,415
Oct 16, 2026	19.29	19.45	18.73	18.89	18.89	-0.21%	13,255,800
Oct 15, 2026	18.80	19.42	18.70	18.93	18.93	-2.47%	17,582,055
Oct 14, 2026	19.80	19.90	19.38	19.41	19.41	-2.61%	13,590,410
Oct 13, 2026	19.59	20.23	19.16	19.93	19.93	-1.34%	18,657,496
Oct 12, 2026	20.83	20.87	20.18	20.20	20.20	-3.95%	15,224,782
Oct 9, 2026	21.48	21.48	20.26	21.03	21.03	-2.77%	18,423,431
Oct 8, 2026	22.84	22.87	21.39	21.63	21.63	-4.25%	15,223,427
Sep 30, 2026	23.58	23.65	22.55	22.59	22.59	-3.34%	11,693,236
Sep 29, 2026	22.96	23.52	22.74	23.37	23.37	1.34%	9,583,490
Sep 28, 2026	24.40	24.50	22.91	23.06	23.06	-5.57%	13,642,937
Sep 24, 2026	25.19	25.19	24.42	24.42	24.42	-3.10%	14,173,029
Sep 23, 2026	24.97	25.35	24.87	25.20	25.20	0.92%	13,799,500
Sep 22, 2026	25.64	25.82	24.90	24.97	24.97	-0.91%	24,457,776
Sep 21, 2026	24.68	25.30	24.66	25.20	25.20	2.82%	25,856,161
Sep 18, 2026	24.16	24.56	23.86	24.51	24.51	2.42%	25,414,408
Sep 17, 2026	23.70	24.45	23.61	23.93	23.93	0.55%	29,832,994
Sep 16, 2026	22.97	23.90	22.77	23.80	23.80	3.61%	25,043,239
Sep 15, 2026	22.73	23.18	22.50	22.97	22.97	0.83%	22,705,580
Sep 14, 2026	22.08	22.81	22.01	22.78	22.78	1.92%	17,149,100
Sep 11, 2026	22.15	22.47	21.69	22.35	22.35	-0.58%	17,948,390
Sep 10, 2026	22.31	22.71	22.12	22.48	22.48	-	10,208,928
Sep 9, 2026	22.40	22.74	22.38	22.48	22.48	0.54%	11,570,102
Sep 8, 2026	22.50	22.72	22.23	22.36	22.36	-0.84%	12,329,980
Sep 7, 2026	22.34	22.75	22.22	22.55	22.55	1.90%	13,110,710
Sep 4, 2026	22.72	22.96	22.02	22.13	22.13	-2.08%	15,426,545
Sep 3, 2026	22.39	22.79	22.12	22.60	22.60	1.25%	14,023,600
Sep 2, 2026	22.70	22.80	22.24	22.32	22.32	-2.66%	11,580,020
Sep 1, 2026	23.33	23.33	22.80	22.93	22.93	-1.63%	15,630,199
Aug 31, 2026	22.56	23.35	22.41	23.31	23.31	1.70%	16,700,980
Aug 28, 2026	22.96	23.34	22.88	22.92	22.92	-0.17%	19,209,275