SHE:001296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.48	18.48	16.90	17.10	17.10	-4.26%	900,029
Oct 22, 2026	18.53	18.77	17.85	17.86	17.86	-4.29%	2,047,985
Oct 21, 2026	18.80	18.88	18.53	18.66	18.66	-0.59%	1,080,200
Oct 20, 2026	18.45	18.93	18.42	18.77	18.77	0.54%	1,205,100
Oct 19, 2026	18.48	18.93	17.81	18.67	18.67	1.41%	2,336,000
Oct 16, 2026	18.48	18.88	18.29	18.41	18.41	1.49%	1,818,300
Oct 15, 2026	18.30	18.45	18.04	18.14	18.14	-3.20%	1,414,146
Oct 14, 2026	19.05	19.32	18.69	18.74	18.74	-1.99%	1,535,400
Oct 13, 2026	18.94	19.28	18.27	19.12	19.12	0.95%	1,802,538
Oct 12, 2026	19.25	19.25	18.83	18.94	18.94	-1.66%	1,335,171
Oct 9, 2026	19.31	19.50	18.45	19.26	19.26	-0.05%	1,932,300
Oct 8, 2026	19.40	19.79	19.14	19.27	19.27	-0.62%	1,342,600
Sep 30, 2026	19.51	19.84	19.28	19.39	19.39	-0.62%	1,517,400
Sep 29, 2026	19.79	19.82	19.48	19.51	19.51	-1.06%	1,427,600
Sep 28, 2026	19.96	20.09	19.70	19.72	19.72	-1.35%	2,095,189
Sep 24, 2026	20.43	20.75	19.95	19.99	19.99	-3.06%	3,757,600
Sep 23, 2026	20.30	20.63	19.86	20.62	20.62	2.64%	4,471,440
Sep 22, 2026	20.05	20.42	19.97	20.09	20.09	-0.69%	3,458,890
Sep 21, 2026	19.22	20.75	19.21	20.23	20.23	4.76%	5,368,400
Sep 18, 2026	19.07	19.38	19.07	19.31	19.31	1.69%	1,934,864
Sep 17, 2026	18.93	19.10	18.79	18.99	18.99	-0.26%	1,473,264
Sep 16, 2026	18.72	19.16	18.62	19.04	19.04	1.71%	1,796,710
Sep 15, 2026	19.22	19.25	18.71	18.72	18.72	-2.65%	2,142,500
Sep 14, 2026	19.18	19.44	18.92	19.23	19.23	0.05%	2,268,400
Sep 11, 2026	19.45	19.65	18.97	19.22	19.22	-2.54%	3,685,964
Sep 10, 2026	20.50	20.50	19.68	19.72	19.72	-4.46%	5,016,360
Sep 9, 2026	20.96	21.20	20.43	20.64	20.64	-3.46%	7,313,472
Sep 8, 2026	22.19	22.68	20.95	21.38	21.38	-2.82%	12,261,992
Sep 7, 2026	22.00	22.00	22.00	22.00	22.00	10.00%	5,632,964
Sep 4, 2026	20.31	20.40	19.86	20.00	20.00	-1.48%	2,676,390
Sep 3, 2026	20.41	20.63	20.17	20.30	20.30	-0.49%	3,346,805
Sep 2, 2026	19.92	20.63	19.88	20.40	20.40	0.84%	4,780,023
Sep 1, 2026	20.47	20.69	20.05	20.23	20.23	-2.93%	4,420,714
Aug 31, 2026	19.94	21.00	19.71	20.84	20.84	4.36%	5,731,207
Aug 28, 2026	19.71	20.08	19.71	19.97	19.97	1.42%	3,480,749
Aug 27, 2026	19.68	19.77	19.44	19.69	19.69	0.15%	2,366,000
Aug 26, 2026	19.60	19.72	19.42	19.66	19.66	0.20%	1,573,101
Aug 25, 2026	19.17	19.69	19.04	19.62	19.62	1.82%	1,469,700
Aug 24, 2026	19.75	19.77	19.06	19.27	19.27	-1.03%	1,457,500
Aug 21, 2026	19.49	19.57	19.03	19.47	19.47	-0.05%	1,603,559
Aug 20, 2026	19.10	19.64	19.10	19.48	19.48	2.53%	1,866,700
Aug 19, 2026	19.41	19.55	19.00	19.00	19.00	-4.14%	2,006,557
Aug 18, 2026	19.75	19.82	19.53	19.82	19.82	-	1,903,710
Aug 17, 2026	19.65	19.85	19.39	19.82	19.82	0.97%	2,704,552
Aug 14, 2026	19.30	19.65	19.24	19.63	19.63	1.97%	2,549,393
Aug 13, 2026	19.60	19.65	19.23	19.25	19.25	-1.74%	2,692,050
Aug 12, 2026	19.45	19.67	19.36	19.59	19.59	0.41%	2,935,057
Aug 11, 2026	20.00	20.00	19.48	19.51	19.51	-3.13%	6,171,335
Aug 10, 2026	19.88	21.24	19.72	20.14	20.14	1.00%	9,968,754
Aug 7, 2026	18.13	19.94	17.82	19.94	19.94	9.98%	5,404,615