SHE:001314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	50.91	51.40	48.81	49.05	49.05	-3.24%	2,576,200
Sep 29, 2026	51.08	52.13	50.45	50.69	50.69	-0.53%	2,620,998
Sep 28, 2026	54.80	54.86	50.11	50.96	50.96	-6.79%	3,412,999
Sep 24, 2026	55.86	56.37	54.52	54.67	54.67	-2.41%	2,882,571
Sep 23, 2026	54.74	56.60	54.74	56.02	56.02	1.95%	3,708,800
Sep 22, 2026	54.72	56.00	54.50	54.95	54.95	1.40%	3,769,948
Sep 21, 2026	54.39	55.61	54.00	54.19	54.19	-0.35%	4,346,762
Sep 18, 2026	51.41	54.63	51.34	54.38	54.38	7.13%	4,695,562
Sep 17, 2026	50.30	51.09	49.90	50.76	50.76	0.36%	2,011,614
Sep 16, 2026	49.00	50.68	48.80	50.58	50.58	2.58%	2,261,800
Sep 15, 2026	48.48	50.24	48.12	49.31	49.31	1.15%	2,738,800
Sep 14, 2026	48.10	49.34	47.31	48.75	48.75	0.83%	2,145,852
Sep 11, 2026	48.74	49.10	47.11	48.35	48.35	-1.99%	2,349,700
Sep 10, 2026	49.60	49.78	49.01	49.33	49.33	-1.30%	1,784,652
Sep 9, 2026	49.98	50.83	49.81	49.98	49.98	-0.24%	2,474,902
Sep 8, 2026	51.45	51.49	49.81	50.10	50.10	-2.59%	3,419,100
Sep 7, 2026	51.44	51.88	50.69	51.43	51.43	0.37%	3,306,800
Sep 4, 2026	53.11	53.86	50.80	51.24	51.24	-2.33%	3,220,700
Sep 3, 2026	53.36	53.60	52.00	52.46	52.46	-1.19%	2,978,171
Sep 2, 2026	52.00	53.78	51.99	53.09	53.09	0.64%	3,453,900
Sep 1, 2026	53.10	54.79	51.52	52.75	52.75	-0.86%	4,014,272
Aug 31, 2026	50.30	53.55	50.01	53.21	53.21	5.26%	4,297,400
Aug 28, 2026	52.00	52.39	50.51	50.55	50.55	-3.01%	3,317,500
Aug 27, 2026	50.27	52.60	49.91	52.12	52.12	3.93%	3,762,690
Aug 26, 2026	51.10	51.30	49.33	50.15	50.15	-1.86%	3,718,700
Aug 25, 2026	53.35	53.40	49.85	51.10	51.10	-2.67%	4,363,670
Aug 24, 2026	53.84	53.90	51.10	52.50	52.50	-2.49%	2,836,900
Aug 21, 2026	53.50	54.25	52.60	53.84	53.84	0.26%	2,254,700
Aug 20, 2026	55.12	55.60	53.39	53.70	53.70	-1.74%	2,512,100
Aug 19, 2026	57.31	57.98	54.43	54.65	54.65	-6.47%	3,276,845
Aug 18, 2026	58.00	58.71	57.58	58.43	58.43	0.48%	2,964,500
Aug 17, 2026	55.85	58.18	55.85	58.15	58.15	3.19%	2,640,500
Aug 14, 2026	56.61	56.81	55.08	56.35	56.35	0.63%	2,763,100
Aug 13, 2026	56.38	57.96	56.00	56.00	56.00	-0.30%	2,907,600
Aug 12, 2026	55.40	56.85	54.88	56.17	56.17	0.97%	2,632,674
Aug 11, 2026	53.34	56.09	53.00	55.63	55.63	3.21%	3,882,600
Aug 10, 2026	53.66	53.98	52.64	53.90	53.90	0.47%	3,894,955
Aug 7, 2026	53.10	53.86	52.05	53.65	53.65	0.66%	3,653,602
Aug 6, 2026	51.80	54.00	51.40	53.30	53.30	2.34%	4,265,554
Aug 5, 2026	50.56	52.22	50.33	52.08	52.08	2.68%	4,663,149
Aug 4, 2026	49.88	50.90	49.07	50.72	50.72	3.51%	5,393,302
Aug 3, 2026	46.87	51.28	46.70	49.00	49.00	4.57%	7,147,700
Jul 31, 2026	46.28	48.15	46.08	46.86	46.86	5.21%	6,076,658
Jul 30, 2026	47.60	47.95	44.22	44.54	44.54	-7.25%	7,050,858
Jul 29, 2026	49.80	50.80	47.61	48.02	48.02	-3.79%	6,653,602
Jul 28, 2026	49.50	51.83	49.33	49.91	49.91	-0.87%	5,621,800
Jul 27, 2026	47.94	50.54	46.93	50.35	50.35	4.87%	6,760,000
Jul 24, 2026	46.74	49.56	45.79	48.01	48.01	0.76%	8,553,852
Jul 23, 2026	46.89	49.71	46.77	47.65	47.65	1.62%	12,283,738
Jul 22, 2026	46.11	49.49	45.39	46.89	46.89	-5.73%	16,992,852