SHE:001288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.44	32.37	27.44	32.05	32.05	7.12%	6,557,640
Oct 22, 2026	29.90	31.29	29.56	29.92	29.92	0.88%	5,781,460
Oct 21, 2026	30.52	30.80	29.30	29.66	29.66	-2.69%	6,647,998
Oct 20, 2026	27.76	30.48	27.03	30.48	30.48	10.00%	5,536,380
Oct 19, 2026	27.70	28.07	25.97	27.71	27.71	-0.96%	4,417,800
Oct 16, 2026	27.44	28.50	26.36	27.98	27.98	2.94%	6,592,413
Oct 15, 2026	28.66	29.86	27.18	27.18	27.18	-10.00%	5,433,698
Oct 14, 2026	30.30	30.90	30.10	30.20	30.20	0.03%	3,028,500
Oct 13, 2026	29.61	30.73	29.31	30.19	30.19	-1.11%	3,522,242
Oct 12, 2026	31.08	32.30	30.20	30.53	30.53	-0.59%	4,814,393
Oct 9, 2026	32.00	32.72	29.60	30.71	30.71	-4.45%	6,666,929
Oct 8, 2026	31.19	33.11	31.01	32.14	32.14	2.62%	7,188,560
Sep 30, 2026	32.58	33.00	31.00	31.32	31.32	-2.61%	4,381,000
Sep 29, 2026	33.60	34.06	32.10	32.16	32.16	-4.29%	5,302,940
Sep 28, 2026	34.93	34.97	33.33	33.60	33.60	-3.56%	5,238,511
Sep 24, 2026	33.88	35.31	33.19	34.84	34.84	3.41%	7,980,658
Sep 23, 2026	31.79	33.98	31.35	33.69	33.69	5.98%	8,818,161
Sep 22, 2026	30.71	31.80	30.01	31.79	31.79	3.52%	6,005,509
Sep 21, 2026	30.21	31.37	30.02	30.71	30.71	2.78%	4,760,818
Sep 18, 2026	30.08	30.42	29.57	29.88	29.88	-0.27%	3,317,600
Sep 17, 2026	30.80	30.90	29.65	29.96	29.96	-2.25%	5,373,080
Sep 16, 2026	28.25	31.08	27.64	30.65	30.65	8.50%	9,254,520
Sep 15, 2026	28.99	29.25	28.20	28.25	28.25	-2.89%	2,473,562
Sep 14, 2026	28.67	29.28	28.04	29.09	29.09	1.46%	2,795,440
Sep 11, 2026	29.35	29.56	28.25	28.67	28.67	-3.08%	2,801,042
Sep 10, 2026	29.66	30.02	29.25	29.58	29.58	-1.30%	2,510,360
Sep 9, 2026	29.89	30.09	29.40	29.97	29.97	-0.40%	3,216,967
Sep 8, 2026	30.73	30.88	29.61	30.09	30.09	-0.63%	5,866,760
Sep 7, 2026	28.76	30.48	28.76	30.28	30.28	5.36%	6,820,434
Sep 4, 2026	29.39	29.95	28.62	28.74	28.74	0.63%	4,865,460
Sep 3, 2026	29.11	29.50	28.31	28.56	28.56	-1.89%	3,481,440
Sep 2, 2026	29.18	29.64	28.56	29.11	29.11	-0.24%	5,087,230
Sep 1, 2026	29.42	29.73	29.00	29.18	29.18	-0.82%	7,584,262
Aug 31, 2026	28.46	29.48	28.40	29.42	29.42	3.37%	17,154,379
Aug 28, 2026	25.32	28.46	25.20	28.46	28.46	10.01%	16,769,719
Aug 27, 2026	25.60	26.20	25.41	25.87	25.87	-0.15%	2,773,855
Aug 26, 2026	26.66	27.35	25.77	25.91	25.91	-1.86%	2,757,560
Aug 25, 2026	25.60	26.77	25.58	26.40	26.40	1.50%	4,438,781
Aug 24, 2026	25.80	26.67	25.31	26.01	26.01	1.84%	3,607,499
Aug 21, 2026	24.01	26.21	23.45	25.54	25.54	6.37%	4,856,900
Aug 20, 2026	24.44	24.59	23.93	24.01	24.01	-0.79%	2,366,967
Aug 19, 2026	25.70	25.70	24.16	24.20	24.20	-6.71%	3,853,310
Aug 18, 2026	26.12	26.18	25.54	25.94	25.94	-0.73%	2,994,440
Aug 17, 2026	26.92	27.12	26.12	26.13	26.13	-1.95%	4,500,110
Aug 14, 2026	26.10	26.76	26.10	26.65	26.65	1.56%	2,891,699
Aug 13, 2026	26.99	27.19	26.20	26.24	26.24	-3.53%	3,446,221
Aug 12, 2026	27.56	27.72	26.90	27.20	27.20	-1.88%	3,893,880
Aug 11, 2026	28.06	28.13	27.05	27.72	27.72	-0.47%	4,609,400
Aug 10, 2026	27.80	29.50	27.51	27.85	27.85	0.18%	9,007,759
Aug 7, 2026	28.07	28.57	27.44	27.80	27.80	-1.42%	5,000,810