SHE:001306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	54.12	54.19	51.00	53.85	53.85	-0.52%	886,430
Oct 8, 2026	55.56	56.28	53.79	54.13	54.13	-2.99%	675,472
Sep 30, 2026	57.20	57.66	55.62	55.80	55.80	-1.24%	620,083
Sep 29, 2026	57.01	57.02	55.81	56.50	56.50	-0.98%	747,980
Sep 28, 2026	56.90	57.69	56.00	57.06	57.06	-0.23%	1,054,103
Sep 24, 2026	56.82	58.32	56.45	57.19	57.19	0.65%	1,218,532
Sep 23, 2026	57.00	57.00	56.00	56.82	56.82	-0.44%	887,634
Sep 22, 2026	57.26	57.73	56.48	57.07	57.07	-1.13%	1,340,346
Sep 21, 2026	55.34	58.45	55.06	57.72	57.72	4.30%	2,119,572
Sep 18, 2026	53.03	57.28	53.03	55.34	55.34	4.32%	1,952,483
Sep 17, 2026	52.00	54.62	51.95	53.05	53.05	-1.67%	1,929,600
Sep 16, 2026	51.62	57.23	51.09	53.95	53.95	3.69%	1,871,300
Sep 15, 2026	53.24	53.24	51.83	52.03	52.03	-1.14%	255,000
Sep 14, 2026	52.89	53.39	51.54	52.63	52.63	1.13%	355,100
Sep 11, 2026	53.18	53.18	51.35	52.04	52.04	-1.81%	489,928
Sep 10, 2026	54.50	54.50	53.00	53.00	53.00	-2.70%	383,700
Sep 9, 2026	55.09	55.94	54.23	54.47	54.47	-1.13%	424,900
Sep 8, 2026	55.76	55.76	54.60	55.09	55.09	-0.34%	399,900
Sep 7, 2026	54.90	56.08	54.51	55.28	55.28	0.80%	511,400
Sep 4, 2026	56.59	56.78	54.50	54.84	54.84	-1.51%	593,900
Sep 3, 2026	55.20	56.47	54.73	55.68	55.68	1.66%	711,300
Sep 2, 2026	54.00	55.18	53.58	54.77	54.77	0.90%	424,917
Sep 1, 2026	54.49	54.85	54.00	54.28	54.28	-0.55%	450,300
Aug 31, 2026	53.50	54.67	53.05	54.58	54.58	2.44%	626,217
Aug 28, 2026	54.25	54.25	53.26	53.28	53.28	-1.13%	323,100
Aug 27, 2026	54.00	54.25	52.83	53.89	53.89	0.43%	452,904
Aug 26, 2026	54.45	54.45	52.71	53.66	53.66	-1.56%	490,900
Aug 25, 2026	53.04	54.70	52.18	54.51	54.51	3.32%	500,600
Aug 24, 2026	54.08	54.18	52.16	52.76	52.76	-1.49%	386,800
Aug 21, 2026	53.51	53.95	52.17	53.56	53.56	0.49%	498,450
Aug 20, 2026	53.20	54.10	52.51	53.30	53.30	2.21%	687,800
Aug 19, 2026	55.93	56.42	52.00	52.15	52.15	-7.37%	931,512
Aug 18, 2026	55.82	56.40	55.10	56.30	56.30	0.34%	591,700
Aug 17, 2026	55.01	56.73	54.02	56.11	56.11	2.50%	648,400
Aug 14, 2026	54.30	54.86	53.84	54.74	54.74	0.79%	479,800
Aug 13, 2026	55.88	55.99	54.29	54.31	54.31	-2.81%	599,700
Aug 12, 2026	54.29	56.15	53.79	55.88	55.88	3.08%	806,852
Aug 11, 2026	52.30	54.76	52.06	54.21	54.21	1.92%	807,558
Aug 10, 2026	53.06	53.85	51.70	53.19	53.19	1.10%	604,152
Aug 7, 2026	52.59	53.12	51.00	52.61	52.61	0.04%	577,352
Aug 6, 2026	53.19	53.39	51.51	52.59	52.59	-0.83%	675,700
Aug 5, 2026	51.97	54.50	51.21	53.03	53.03	2.41%	1,145,100
Aug 4, 2026	50.11	51.91	49.65	51.78	51.78	3.33%	757,600
Aug 3, 2026	48.68	50.41	48.57	50.11	50.11	3.15%	711,846
Jul 31, 2026	47.51	49.33	47.21	48.58	48.58	2.95%	742,299
Jul 30, 2026	47.45	48.25	46.50	47.19	47.19	-0.46%	675,100
Jul 29, 2026	46.71	47.95	46.00	47.41	47.41	1.52%	722,500
Jul 28, 2026	46.09	47.34	45.89	46.70	46.70	1.10%	495,100
Jul 27, 2026	45.00	46.58	45.00	46.19	46.19	2.44%	559,500
Jul 24, 2026	45.50	46.26	44.81	45.09	45.09	-2.68%	538,900