SHE:001365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.96	34.96	32.22	32.67	-	-1.92%	2,378,840
Sep 10, 2026	33.69	33.84	33.23	33.31	33.31	-1.74%	1,916,098
Sep 9, 2026	34.13	34.25	33.66	33.90	33.90	-0.76%	2,026,016
Sep 8, 2026	34.20	34.29	33.90	34.16	34.16	-0.12%	2,104,733
Sep 7, 2026	34.25	34.45	34.02	34.20	34.20	0.44%	1,608,586
Sep 4, 2026	34.96	35.34	33.96	34.05	34.05	-2.13%	2,970,850
Sep 3, 2026	35.57	35.61	34.57	34.79	34.79	-2.11%	2,874,879
Sep 2, 2026	35.10	35.98	35.04	35.54	35.54	0.40%	3,720,331
Sep 1, 2026	34.84	35.79	34.78	35.40	35.40	1.64%	3,881,422
Aug 31, 2026	34.45	34.94	34.36	34.83	34.83	-	1,966,542
Aug 28, 2026	35.14	35.32	34.73	34.83	34.83	-0.91%	2,481,015
Aug 27, 2026	34.68	35.17	34.44	35.15	35.15	1.36%	2,801,132
Aug 26, 2026	34.50	34.87	34.32	34.68	34.68	0.35%	2,532,004
Aug 25, 2026	33.80	34.67	33.45	34.56	34.56	1.29%	3,502,293
Aug 24, 2026	35.88	35.88	33.80	34.12	34.12	-2.60%	4,763,093
Aug 21, 2026	35.03	35.14	34.60	35.03	35.03	-0.93%	2,736,995
Aug 20, 2026	35.50	35.89	35.14	35.36	35.36	0.17%	3,199,794
Aug 19, 2026	37.45	37.47	35.12	35.30	35.30	-6.84%	5,934,808
Aug 18, 2026	37.97	38.21	37.10	37.89	37.89	-0.21%	4,871,916
Aug 17, 2026	37.73	37.98	37.21	37.97	37.97	0.61%	3,710,161
Aug 14, 2026	37.81	38.01	37.07	37.74	37.74	-0.11%	4,806,004
Aug 13, 2026	38.57	38.85	37.78	37.78	37.78	-1.97%	6,083,996
Aug 12, 2026	38.01	38.85	38.00	38.54	38.54	1.45%	6,127,015
Aug 11, 2026	37.53	38.74	36.85	37.99	37.99	1.23%	6,970,801
Aug 10, 2026	37.79	38.15	37.10	37.53	37.53	-0.85%	4,301,710
Aug 7, 2026	37.30	37.86	36.50	37.85	37.85	1.26%	6,751,720
Aug 6, 2026	37.50	37.64	37.00	37.38	37.38	-1.37%	5,760,508
Aug 5, 2026	37.49	38.04	37.40	37.90	37.90	1.94%	7,807,105
Aug 4, 2026	36.53	37.33	35.95	37.18	37.18	2.26%	5,877,025
Aug 3, 2026	35.96	36.69	35.81	36.36	36.36	1.11%	4,636,644
Jul 31, 2026	35.81	36.90	35.78	35.96	35.96	2.74%	7,213,073
Jul 30, 2026	35.99	36.77	34.86	35.00	35.00	-3.37%	5,870,268
Jul 29, 2026	35.52	36.48	35.10	36.22	36.22	1.86%	5,482,219
Jul 28, 2026	35.41	36.62	35.36	35.56	35.56	-1.69%	5,329,702
Jul 27, 2026	35.10	36.20	33.87	36.17	36.17	1.52%	7,145,310
Jul 24, 2026	37.48	38.00	35.51	35.63	35.63	-8.05%	9,179,167
Jul 23, 2026	37.70	38.76	36.65	38.75	38.75	0.65%	7,552,855
Jul 22, 2026	39.55	40.54	38.18	38.50	38.50	-5.78%	11,214,303
Jul 21, 2026	38.79	40.86	38.49	40.86	40.86	5.72%	12,278,744
Jul 20, 2026	40.54	41.45	37.25	38.65	38.65	-3.38%	11,589,957
Jul 17, 2026	42.82	43.56	39.23	40.00	40.00	-7.51%	14,512,385
Jul 16, 2026	38.42	43.25	38.42	43.25	43.25	9.99%	11,070,941
Jul 15, 2026	40.91	41.76	39.00	39.32	39.32	-3.82%	11,235,142
Jul 14, 2026	42.60	42.75	40.50	40.88	40.88	-9.16%	14,671,057
Jul 13, 2026	48.78	48.78	45.00	45.00	45.00	-10.00%	11,864,496
Jul 10, 2026	44.97	51.00	44.97	50.00	50.00	5.62%	22,515,295
Jul 9, 2026	45.89	51.99	45.89	47.34	47.34	-0.98%	28,577,384
Jul 8, 2026	44.86	47.81	43.10	47.81	47.81	10.01%	21,100,035
Jul 7, 2026	40.03	43.46	39.90	43.46	43.46	10.00%	7,889,540
Jul 6, 2026	42.30	42.48	39.50	39.51	39.51	-6.77%	7,579,939