SHE:001365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.03	36.55	35.16	35.25	35.25	-3.03%	5,543,105
Sep 29, 2026	36.41	36.94	36.15	36.35	36.35	-0.85%	6,215,003
Sep 28, 2026	35.95	36.66	35.48	36.66	36.66	1.55%	6,839,361
Sep 24, 2026	36.26	36.65	36.07	36.10	36.10	-1.10%	4,414,104
Sep 23, 2026	36.59	36.69	36.11	36.50	36.50	-0.22%	4,960,145
Sep 22, 2026	37.36	37.59	36.57	36.58	36.58	-2.09%	7,259,320
Sep 21, 2026	37.37	38.06	37.20	37.36	37.36	-2.51%	11,322,457
Sep 18, 2026	37.51	39.86	36.51	38.32	38.32	2.16%	19,535,596
Sep 17, 2026	33.97	37.51	33.72	37.51	37.51	10.00%	8,619,858
Sep 16, 2026	33.41	34.25	33.21	34.10	34.10	1.73%	2,461,465
Sep 15, 2026	33.06	34.15	33.03	33.52	33.52	0.48%	2,791,945
Sep 14, 2026	32.58	33.55	32.48	33.36	33.36	2.11%	2,169,010
Sep 11, 2026	33.14	33.14	32.22	32.67	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