SHE:001319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.59	21.64	21.07	21.14	21.14	-1.90%	1,030,299
Sep 29, 2026	20.89	21.83	20.85	21.55	21.55	2.67%	1,597,077
Sep 28, 2026	21.32	21.41	20.90	20.99	20.99	-1.59%	1,874,877
Sep 24, 2026	22.04	22.22	21.21	21.33	21.33	-3.18%	2,169,400
Sep 23, 2026	22.44	22.54	22.03	22.03	22.03	-1.34%	1,624,200
Sep 22, 2026	22.41	22.43	22.16	22.33	22.33	-0.04%	1,616,700
Sep 21, 2026	22.09	22.39	21.92	22.34	22.34	1.36%	2,185,800
Sep 18, 2026	22.14	22.22	21.75	22.04	22.04	0.82%	2,700,200
Sep 17, 2026	21.80	22.19	21.63	21.86	21.86	-0.55%	2,456,400
Sep 16, 2026	22.00	22.50	21.79	21.98	21.98	-0.32%	4,246,886
Sep 15, 2026	21.75	23.00	21.51	22.15	22.05	1.42%	6,102,686
Sep 14, 2026	22.07	22.28	21.35	21.84	21.74	-1.89%	5,316,713
Sep 11, 2026	20.51	22.72	19.90	22.26	22.16	7.69%	9,366,985
Sep 10, 2026	20.46	20.69	20.12	20.67	20.58	0.44%	2,228,500
Sep 9, 2026	20.47	20.71	20.40	20.58	20.49	-0.29%	1,378,000
Sep 8, 2026	20.27	20.80	20.05	20.64	20.55	2.38%	1,792,700
Sep 7, 2026	20.11	20.49	20.00	20.16	20.07	0.25%	1,475,100
Sep 4, 2026	20.41	20.63	20.00	20.11	20.02	-1.37%	1,172,700
Sep 3, 2026	20.39	20.75	20.30	20.39	20.30	-0.10%	1,370,400
Sep 2, 2026	20.30	20.58	20.04	20.41	20.32	0.39%	1,405,800
Sep 1, 2026	20.30	20.36	20.11	20.33	20.24	0.40%	1,773,600
Aug 31, 2026	19.71	20.50	19.67	20.25	20.16	2.02%	2,905,900
Aug 28, 2026	19.59	19.92	19.56	19.85	19.76	0.97%	1,858,600
Aug 27, 2026	19.75	19.80	19.55	19.66	19.57	0.15%	1,832,400
Aug 26, 2026	19.85	19.94	19.37	19.63	19.54	-1.06%	1,995,400
Aug 25, 2026	19.29	19.93	19.20	19.84	19.75	1.74%	2,621,200
Aug 24, 2026	19.70	20.12	19.12	19.50	19.41	-1.71%	4,284,787
Aug 21, 2026	19.19	21.31	19.07	19.84	19.75	2.43%	5,205,400
Aug 20, 2026	19.35	19.63	19.25	19.37	19.28	0.16%	1,531,876
Aug 19, 2026	20.05	20.10	19.03	19.34	19.25	-3.69%	1,614,400
Aug 18, 2026	20.29	20.29	19.81	20.08	19.99	0.40%	1,400,700
Aug 17, 2026	19.52	20.15	19.38	20.00	19.91	2.51%	1,633,900
Aug 14, 2026	19.39	19.56	19.10	19.51	19.42	0.36%	1,074,600
Aug 13, 2026	19.99	20.05	19.40	19.44	19.35	-2.56%	1,327,330
Aug 12, 2026	19.72	20.04	19.53	19.95	19.86	2.15%	1,553,906
Aug 11, 2026	19.62	19.71	19.29	19.53	19.44	-0.46%	970,500
Aug 10, 2026	19.30	19.64	19.14	19.62	19.53	1.66%	1,243,200
Aug 7, 2026	19.32	19.45	19.08	19.30	19.21	-0.21%	1,298,500
Aug 6, 2026	19.21	19.49	19.03	19.34	19.25	0.78%	1,669,600
Aug 5, 2026	19.10	19.35	18.78	19.19	19.10	0.84%	1,656,000
Aug 4, 2026	19.09	19.24	18.92	19.03	18.94	-0.31%	1,312,700
Aug 3, 2026	18.66	19.14	18.58	19.09	19.00	2.30%	1,785,400
Jul 31, 2026	18.39	18.84	18.28	18.66	18.58	2.41%	1,832,700
Jul 30, 2026	18.08	18.61	17.97	18.22	18.14	-0.11%	1,914,300
Jul 29, 2026	17.89	18.35	17.71	18.24	18.16	3.11%	1,911,600
Jul 28, 2026	17.40	18.38	17.35	17.69	17.61	0.45%	2,096,300
Jul 27, 2026	16.70	17.63	16.61	17.61	17.53	5.77%	2,406,000
Jul 24, 2026	17.36	17.45	16.60	16.65	16.57	-4.69%	2,666,500
Jul 23, 2026	17.48	17.67	17.27	17.47	17.39	-	1,823,500
Jul 22, 2026	17.94	17.96	17.23	17.47	17.39	-2.57%	1,705,200