SHE:001333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.29	18.48	18.13	18.34	18.34	-0.22%	366,200
Nov 12, 2026	18.71	18.88	18.11	18.38	18.38	-0.65%	1,148,400
Nov 11, 2026	18.08	18.55	18.06	18.50	18.50	2.10%	753,700
Nov 10, 2026	17.94	18.23	17.93	18.12	18.12	1.80%	880,300
Nov 9, 2026	18.29	18.56	17.73	17.80	17.80	-1.71%	1,235,700
Nov 6, 2026	18.21	18.40	18.03	18.11	18.11	-2.27%	1,008,700
Nov 5, 2026	17.89	18.72	17.89	18.53	18.53	2.72%	1,132,700
Nov 4, 2026	18.02	18.10	17.54	18.04	18.04	0.11%	1,696,500
Nov 3, 2026	17.59	18.35	17.32	18.02	18.02	2.10%	1,404,500
Nov 2, 2026	17.60	17.85	17.04	17.65	17.65	1.44%	1,245,400
Oct 30, 2026	18.15	18.60	17.40	17.40	17.40	-5.49%	1,414,273
Oct 29, 2026	19.13	19.33	18.40	18.41	18.41	-3.76%	1,112,100
Oct 28, 2026	18.80	19.40	18.57	19.13	19.13	1.16%	1,341,600
Oct 27, 2026	19.44	19.67	18.87	18.91	18.91	-2.93%	1,480,800
Oct 26, 2026	19.29	20.08	19.16	19.48	19.48	1.14%	1,913,200
Oct 23, 2026	19.30	19.38	17.80	19.26	19.26	1.58%	2,972,300
Oct 22, 2026	19.06	19.70	18.96	18.96	18.96	-0.78%	2,140,700
Oct 21, 2026	19.18	19.30	18.90	19.11	19.11	0.31%	2,025,600
Oct 20, 2026	18.45	20.20	18.43	19.05	19.05	2.81%	2,973,600
Oct 19, 2026	18.82	19.14	17.97	18.53	18.53	-2.27%	3,836,300
Oct 16, 2026	19.82	20.49	18.70	18.96	18.96	-5.15%	5,722,846
Oct 15, 2026	19.01	20.80	18.52	19.99	19.99	3.58%	5,013,072
Oct 14, 2026	19.90	20.11	19.12	19.30	19.30	-3.50%	1,139,700
Oct 13, 2026	19.96	20.26	19.44	20.00	20.00	0.45%	1,516,400
Oct 12, 2026	20.52	20.74	19.87	19.91	19.91	-3.44%	1,257,900
Oct 9, 2026	20.50	20.72	19.80	20.62	20.62	0.49%	2,109,300
Oct 8, 2026	20.08	20.62	19.89	20.52	20.52	2.96%	2,020,600
Sep 30, 2026	20.13	20.45	19.84	19.93	19.93	-0.20%	960,800
Sep 29, 2026	20.00	20.09	19.80	19.97	19.97	0.15%	1,084,000
Sep 28, 2026	20.45	20.45	19.80	19.94	19.94	-1.43%	1,392,900
Sep 24, 2026	20.53	20.88	20.20	20.23	20.23	-1.80%	2,004,209
Sep 23, 2026	20.05	20.99	19.89	20.60	20.60	2.33%	2,844,800
Sep 22, 2026	19.60	20.15	19.48	20.13	20.13	2.81%	1,512,000
Sep 21, 2026	19.24	19.72	19.08	19.58	19.58	2.46%	1,362,900
Sep 18, 2026	18.97	19.31	18.92	19.11	19.11	1.11%	1,212,700
Sep 17, 2026	18.74	18.99	18.43	18.90	18.90	1.02%	1,078,700
Sep 16, 2026	18.39	18.78	18.26	18.71	18.71	1.85%	1,438,353
Sep 15, 2026	19.02	19.05	18.36	18.37	18.37	-3.37%	1,656,500
Sep 14, 2026	18.98	19.28	18.89	19.01	19.01	0.37%	1,376,400
Sep 11, 2026	19.58	19.58	18.82	18.94	18.94	-3.32%	946,000
Sep 10, 2026	19.80	20.06	19.51	19.59	19.59	-1.80%	1,011,300
Sep 9, 2026	20.25	20.25	19.85	19.95	19.95	-1.14%	1,147,400
Sep 8, 2026	20.19	20.29	19.96	20.18	20.18	-0.05%	1,278,100
Sep 7, 2026	20.06	20.28	19.90	20.19	20.19	0.65%	1,387,900
Sep 4, 2026	20.26	20.59	19.96	20.06	20.06	-0.99%	1,330,250
Sep 3, 2026	20.73	20.89	20.13	20.26	20.26	-2.17%	1,092,400
Sep 2, 2026	20.63	20.78	20.40	20.71	20.71	-0.58%	1,341,000
Sep 1, 2026	20.87	21.04	20.70	20.83	20.83	-0.10%	1,260,900
Aug 31, 2026	20.82	20.85	20.55	20.85	20.85	-0.90%	1,501,100
Aug 28, 2026	20.66	21.17	20.48	21.04	21.04	1.94%	2,026,900