SHE:001309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	235.10	235.10	205.89	209.71	209.71	-2.64%	17,606,385
Oct 29, 2026	226.18	228.88	215.20	215.40	215.40	-6.58%	18,463,243
Oct 28, 2026	228.48	235.82	220.97	230.56	230.56	2.93%	23,250,480
Oct 27, 2026	245.20	247.88	224.00	224.00	224.00	-7.64%	22,976,094
Oct 26, 2026	248.49	260.78	239.28	242.52	242.52	-3.38%	28,011,732
Oct 23, 2026	235.10	253.98	233.07	251.00	251.00	3.22%	32,292,859
Oct 22, 2026	233.00	250.01	222.00	243.17	243.17	4.00%	29,256,223
Oct 21, 2026	226.10	240.86	221.55	233.81	233.81	6.50%	23,244,344
Oct 20, 2026	219.19	228.99	216.50	219.55	219.55	0.16%	20,538,330
Oct 19, 2026	207.06	226.61	206.64	219.19	219.19	6.40%	23,661,757
Oct 16, 2026	215.01	216.04	204.50	206.01	206.01	-2.39%	12,482,124
Oct 15, 2026	218.00	218.00	208.61	211.05	211.05	-6.41%	13,397,296
Oct 14, 2026	233.81	233.90	223.30	225.50	225.50	-3.54%	9,471,946
Oct 13, 2026	222.00	237.88	218.03	233.78	233.78	2.30%	12,700,259
Oct 12, 2026	237.52	237.86	229.29	229.59	228.52	-4.59%	8,666,460
Oct 9, 2026	240.26	242.47	228.30	240.65	239.53	-1.34%	13,210,279
Oct 8, 2026	255.71	256.04	241.91	243.91	242.78	-4.74%	11,363,791
Sep 30, 2026	266.43	267.14	253.68	256.04	254.85	-3.69%	11,963,249
Sep 29, 2026	267.14	268.25	262.15	265.86	264.62	0.25%	10,003,334
Sep 28, 2026	281.84	283.56	262.62	265.20	263.96	-5.87%	13,551,802
Sep 24, 2026	288.58	289.01	281.21	281.74	280.42	-3.87%	10,795,387
Sep 23, 2026	299.29	299.86	292.41	293.09	291.72	-0.30%	11,153,088
Sep 22, 2026	300.73	303.43	291.51	293.98	292.61	-0.83%	16,728,878
Sep 21, 2026	300.71	303.46	293.78	296.43	295.05	0.46%	14,555,807
Sep 18, 2026	291.51	297.75	286.12	295.06	293.69	4.07%	17,955,571
Sep 17, 2026	283.75	293.27	282.91	283.52	282.20	-1.01%	12,665,573
Sep 16, 2026	273.96	287.38	272.86	286.43	285.09	3.89%	16,005,810
Sep 15, 2026	275.03	281.34	272.14	275.70	274.41	-0.49%	12,141,336
Sep 14, 2026	280.71	282.64	276.44	277.07	275.78	-3.68%	12,466,535
Sep 11, 2026	289.29	291.15	279.52	287.66	286.32	-3.70%	19,295,081
Sep 10, 2026	291.45	304.93	290.71	298.73	297.33	2.09%	17,261,246
Sep 9, 2026	300.74	303.57	290.87	292.61	291.25	-1.72%	13,316,436
Sep 8, 2026	288.61	307.86	286.45	297.73	296.34	3.18%	21,905,401
Sep 7, 2026	286.51	291.29	284.64	288.56	287.21	3.24%	14,862,465
Sep 4, 2026	292.16	295.00	277.14	279.50	278.20	-3.40%	14,295,527
Sep 3, 2026	297.86	298.36	286.91	289.33	287.98	-1.91%	12,333,776
Sep 2, 2026	291.79	300.57	291.79	294.95	293.57	-1.22%	10,850,758
Sep 1, 2026	311.89	313.70	297.77	298.60	297.21	-4.23%	14,579,468
Aug 31, 2026	301.65	315.94	300.36	311.79	310.33	1.74%	18,723,786
Aug 28, 2026	312.50	320.18	306.44	306.45	305.02	-0.17%	26,854,500
Aug 27, 2026	282.28	306.97	280.24	306.97	305.54	10.00%	29,379,595
Aug 26, 2026	284.42	287.13	278.03	279.06	277.76	-1.60%	12,096,768
Aug 25, 2026	278.57	290.61	275.82	283.59	282.27	-0.83%	14,744,025
Aug 24, 2026	295.24	296.43	275.83	285.97	284.64	-3.56%	19,223,372
Aug 21, 2026	284.36	302.14	280.71	296.51	295.13	4.28%	21,305,709
Aug 20, 2026	285.72	288.51	278.58	284.36	283.03	1.09%	14,226,042
Aug 19, 2026	296.71	299.89	281.14	281.29	279.97	-9.95%	27,083,487
Aug 18, 2026	314.29	321.89	306.40	312.38	310.92	0.44%	28,200,216
Aug 17, 2026	292.87	316.86	290.43	311.00	309.55	7.19%	29,475,643
Aug 14, 2026	292.87	296.49	285.00	290.14	288.78	2.44%	19,697,171