SHE:001328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	29.16	30.43	29.05	29.85	29.85	2.37%	1,368,231
Sep 11, 2026	29.68	30.30	28.62	29.16	29.16	-2.38%	1,025,674
Sep 10, 2026	30.61	30.78	29.81	29.87	29.87	-3.05%	877,534
Sep 9, 2026	30.51	30.90	30.15	30.81	30.81	0.98%	1,615,871
Sep 8, 2026	29.99	30.77	29.42	30.51	30.51	-0.03%	2,119,917
Sep 7, 2026	30.38	30.55	29.41	30.52	30.52	0.69%	2,150,903
Sep 4, 2026	29.57	30.50	29.29	30.31	30.31	3.20%	2,180,457
Sep 3, 2026	29.77	30.23	29.32	29.37	29.37	-1.38%	1,740,400
Sep 2, 2026	28.79	29.97	28.79	29.78	29.78	2.37%	1,909,188
Sep 1, 2026	28.41	29.44	28.36	29.09	29.09	2.14%	1,670,360
Aug 31, 2026	28.22	28.67	27.50	28.48	28.48	0.14%	2,111,700
Aug 28, 2026	28.45	28.88	28.32	28.44	28.44	-0.07%	1,100,900
Aug 27, 2026	28.83	29.14	28.28	28.46	28.46	-1.21%	1,188,688
Aug 26, 2026	28.66	29.19	28.54	28.81	28.81	-	817,800
Aug 25, 2026	27.89	28.96	27.80	28.81	28.81	3.04%	1,848,601
Aug 24, 2026	28.43	28.67	27.78	27.96	27.96	-1.55%	1,046,814
Aug 21, 2026	29.62	29.90	28.34	28.40	28.40	-3.07%	1,731,017
Aug 20, 2026	28.96	30.19	28.79	29.30	29.30	2.27%	1,806,997
Aug 19, 2026	29.18	29.39	28.59	28.65	28.65	-2.58%	1,289,400
Aug 18, 2026	29.26	29.60	28.98	29.41	29.41	0.31%	1,474,794
Aug 17, 2026	29.80	29.87	28.88	29.32	29.32	-1.94%	1,792,500
Aug 14, 2026	29.34	29.94	28.84	29.90	29.90	1.91%	1,932,294
Aug 13, 2026	29.80	29.96	29.28	29.34	29.34	-1.38%	1,491,573
Aug 12, 2026	30.03	30.03	29.30	29.75	29.75	-0.34%	2,054,409
Aug 11, 2026	30.83	31.07	29.00	29.85	29.85	-4.02%	3,697,269
Aug 10, 2026	30.36	31.49	30.25	31.10	31.10	1.44%	2,287,738
Aug 7, 2026	29.78	30.86	29.31	30.66	30.66	2.96%	3,425,303
Aug 6, 2026	30.03	30.20	29.39	29.78	29.78	-1.97%	2,100,100
Aug 5, 2026	30.08	30.72	29.85	30.38	30.38	1.03%	2,122,700
Aug 4, 2026	30.92	31.40	29.88	30.07	30.07	-2.75%	2,893,708
Aug 3, 2026	32.10	32.10	30.77	30.92	30.92	-2.46%	2,393,600
Jul 31, 2026	30.77	32.10	30.77	31.70	31.70	-0.41%	2,952,945
Jul 30, 2026	32.08	33.06	31.70	31.83	31.83	-0.78%	3,358,600
Jul 29, 2026	32.40	32.60	31.69	32.08	32.08	0.82%	3,364,533
Jul 28, 2026	31.36	32.21	30.58	31.82	31.82	1.27%	5,112,872
Jul 27, 2026	28.55	31.42	28.27	31.42	31.42	10.01%	3,595,849
Jul 24, 2026	29.44	29.44	28.48	28.56	28.56	-2.56%	1,082,821
Jul 23, 2026	29.57	29.97	28.58	29.31	29.31	-0.85%	2,116,312
Jul 22, 2026	27.70	29.57	27.48	29.56	29.56	6.71%	3,180,640
Jul 21, 2026	27.82	28.48	27.25	27.70	27.70	-0.29%	2,144,105
Jul 20, 2026	28.08	28.64	27.41	27.78	27.78	-0.79%	1,805,600
Jul 17, 2026	28.70	28.95	27.60	28.00	28.00	-2.30%	1,627,491
Jul 16, 2026	27.65	28.89	27.20	28.66	28.66	3.58%	1,683,300
Jul 15, 2026	26.55	28.05	26.26	27.67	27.67	4.34%	1,875,206
Jul 14, 2026	26.00	26.66	25.75	26.52	26.52	2.51%	1,320,000
Jul 13, 2026	26.30	26.75	25.58	25.87	25.87	-2.12%	1,077,800
Jul 10, 2026	26.00	26.86	25.63	26.43	26.43	1.65%	1,142,447
Jul 9, 2026	26.78	26.89	25.70	26.00	26.00	-2.15%	1,725,856
Jul 8, 2026	26.62	27.33	26.35	26.57	26.57	-1.01%	1,236,568
Jul 7, 2026	27.26	27.47	26.79	26.84	26.84	-1.54%	783,010