SHE:001289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.97	15.05	14.92	15.03	15.03	0.47%	3,184,209
Oct 8, 2026	14.90	14.97	14.86	14.96	14.96	0.34%	2,214,119
Sep 30, 2026	14.81	14.92	14.70	14.91	14.91	0.68%	2,426,337
Sep 29, 2026	14.90	14.94	14.81	14.81	14.81	-0.54%	2,104,265
Sep 28, 2026	14.96	14.99	14.81	14.89	14.89	-0.40%	2,407,241
Sep 24, 2026	14.94	15.03	14.90	14.95	14.95	-0.27%	1,940,541
Sep 23, 2026	15.14	15.14	14.99	14.99	14.99	-0.99%	2,569,538
Sep 22, 2026	15.05	15.19	14.98	15.14	15.14	0.60%	3,025,989
Sep 21, 2026	15.03	15.09	15.01	15.05	15.05	0.07%	2,884,871
Sep 18, 2026	14.92	15.09	14.83	15.04	15.04	1.14%	4,110,241
Sep 17, 2026	15.16	15.20	14.84	14.87	14.87	-1.85%	5,065,462
Sep 16, 2026	15.20	15.29	15.00	15.15	15.15	-0.59%	3,995,533
Sep 15, 2026	15.17	15.29	15.04	15.24	15.24	0.46%	3,552,812
Sep 14, 2026	15.09	15.37	15.08	15.17	15.17	-0.07%	3,454,748
Sep 11, 2026	15.17	15.26	14.94	15.18	15.18	-0.65%	4,678,166
Sep 10, 2026	15.29	15.31	15.16	15.28	15.28	-0.07%	3,433,175
Sep 9, 2026	15.17	15.29	15.14	15.29	15.29	0.79%	3,828,008
Sep 8, 2026	15.10	15.17	15.07	15.17	15.17	0.33%	2,907,298
Sep 7, 2026	15.22	15.24	15.05	15.12	15.12	-0.46%	3,768,503
Sep 4, 2026	15.08	15.24	15.03	15.19	15.19	1.06%	4,516,254
Sep 3, 2026	15.14	15.18	15.02	15.03	15.03	-0.27%	3,191,444
Sep 2, 2026	15.19	15.19	15.06	15.07	15.07	-0.99%	3,102,216
Sep 1, 2026	15.16	15.27	15.10	15.22	15.22	0.33%	3,478,641
Aug 31, 2026	15.29	15.30	15.02	15.17	15.17	-0.85%	5,439,611
Aug 28, 2026	15.53	15.59	15.22	15.30	15.30	-2.36%	8,535,031
Aug 27, 2026	15.82	15.86	15.59	15.67	15.67	-1.26%	4,932,573
Aug 26, 2026	15.71	15.89	15.64	15.87	15.87	1.08%	4,754,474
Aug 25, 2026	15.67	15.78	15.67	15.70	15.70	-0.13%	3,450,518
Aug 24, 2026	15.66	15.75	15.60	15.72	15.72	0.51%	4,647,117
Aug 21, 2026	15.58	15.65	15.45	15.64	15.64	0.06%	3,553,921
Aug 20, 2026	15.47	15.67	15.46	15.63	15.63	0.71%	3,136,441
Aug 19, 2026	15.55	15.63	15.46	15.52	15.52	-0.70%	3,461,932
Aug 18, 2026	15.70	15.72	15.55	15.63	15.63	-0.32%	3,044,500
Aug 17, 2026	15.56	15.68	15.48	15.68	15.68	0.45%	3,473,394
Aug 14, 2026	15.89	15.89	15.56	15.61	15.61	-1.95%	5,804,608
Aug 13, 2026	15.90	15.99	15.80	15.92	15.92	-	4,460,750
Aug 12, 2026	15.97	16.05	15.73	15.92	15.92	-0.25%	4,028,732
Aug 11, 2026	16.06	16.09	15.86	15.96	15.96	-0.56%	3,937,002
Aug 10, 2026	15.90	16.12	15.90	16.05	16.05	0.50%	4,590,390
Aug 7, 2026	15.97	16.08	15.89	15.97	15.97	-0.50%	5,045,781
Aug 6, 2026	16.30	16.31	15.81	16.05	16.05	-1.71%	9,103,244
Aug 5, 2026	16.49	16.51	16.15	16.33	16.33	-0.79%	6,813,698
Aug 4, 2026	16.68	16.70	16.34	16.46	16.46	-0.54%	5,871,058
Aug 3, 2026	16.51	16.74	16.41	16.55	16.55	0.18%	6,906,279
Jul 31, 2026	16.28	16.56	16.22	16.52	16.52	0.61%	6,630,377
Jul 30, 2026	16.26	16.47	16.15	16.42	16.42	0.92%	5,713,923
Jul 29, 2026	16.14	16.39	16.11	16.27	16.27	0.43%	5,523,679
Jul 28, 2026	16.40	16.40	15.99	16.20	16.20	-1.34%	6,174,802
Jul 27, 2026	15.95	16.53	15.90	16.42	16.42	2.50%	6,533,569
Jul 24, 2026	16.67	16.76	16.02	16.02	16.02	-3.96%	7,638,331