SHE:001368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.53	33.19	31.53	32.45	32.45	2.95%	6,009,215
Sep 17, 2026	30.35	32.58	29.88	31.52	31.52	3.04%	5,291,423
Sep 16, 2026	29.13	30.78	28.87	30.59	30.59	5.45%	4,502,850
Sep 15, 2026	29.03	29.53	28.50	29.01	29.01	-0.03%	3,156,000
Sep 14, 2026	27.70	29.33	26.88	29.02	29.02	6.50%	4,916,319
Sep 11, 2026	27.50	27.50	26.35	27.25	27.25	-0.37%	2,982,338
Sep 10, 2026	26.62	27.63	26.40	27.35	27.35	0.44%	4,733,194
Sep 9, 2026	25.40	27.32	25.20	27.23	27.23	6.62%	8,079,093
Sep 8, 2026	24.23	26.50	24.04	25.54	25.54	6.02%	7,718,568
Sep 7, 2026	23.90	24.38	23.75	24.09	24.09	0.88%	1,203,569
Sep 4, 2026	24.14	24.54	23.84	23.88	23.88	-0.54%	1,541,193
Sep 3, 2026	23.80	24.47	23.61	24.01	24.01	1.05%	1,934,300
Sep 2, 2026	23.61	23.98	23.30	23.76	23.76	-0.34%	1,412,092
Sep 1, 2026	23.58	24.10	23.58	23.84	23.84	0.08%	1,659,002
Aug 31, 2026	23.07	24.28	22.95	23.82	23.82	2.45%	2,865,000
Aug 28, 2026	22.88	23.30	22.80	23.25	23.25	2.29%	1,139,600
Aug 27, 2026	22.94	22.99	22.70	22.73	22.73	-0.83%	1,370,700
Aug 26, 2026	23.12	23.34	22.77	22.92	22.92	-0.91%	1,261,600
Aug 25, 2026	23.25	23.38	22.74	23.13	23.13	-0.52%	1,946,500
Aug 24, 2026	23.58	23.58	22.70	23.25	23.25	-0.73%	2,544,600
Aug 21, 2026	23.96	24.88	23.42	23.42	23.42	-3.82%	3,181,800
Aug 20, 2026	23.20	24.65	23.20	24.35	24.35	6.70%	4,125,048
Aug 19, 2026	23.60	23.60	22.29	22.82	22.82	-2.98%	2,007,300
Aug 18, 2026	22.96	23.65	22.67	23.52	23.52	2.93%	2,098,600
Aug 17, 2026	21.95	22.99	21.80	22.85	22.85	4.15%	2,251,100
Aug 14, 2026	22.03	22.07	21.60	21.94	21.94	0.55%	1,030,800
Aug 13, 2026	22.30	22.31	21.80	21.82	21.82	-1.49%	962,200
Aug 12, 2026	22.03	22.43	21.82	22.15	22.15	0.54%	1,240,700
Aug 11, 2026	21.90	22.20	21.64	22.03	22.03	0.36%	797,500
Aug 10, 2026	21.26	22.08	21.05	21.95	21.95	3.34%	1,894,500
Aug 7, 2026	21.29	21.30	20.78	21.24	21.24	-0.38%	1,040,900
Aug 6, 2026	21.29	21.43	20.98	21.32	21.32	0.14%	1,010,919
Aug 5, 2026	21.20	21.44	21.02	21.29	21.29	1.09%	1,336,669
Aug 4, 2026	21.00	21.50	20.80	21.06	21.06	0.96%	1,410,769
Aug 3, 2026	20.30	20.97	20.21	20.86	20.86	3.22%	1,771,100
Jul 31, 2026	19.65	20.30	19.65	20.21	20.21	3.11%	2,189,650
Jul 30, 2026	19.89	20.25	19.40	19.60	19.60	-1.80%	1,446,700
Jul 29, 2026	19.74	20.25	19.71	19.96	19.96	1.32%	1,231,600
Jul 28, 2026	19.65	19.97	19.41	19.70	19.70	0.15%	1,099,900
Jul 27, 2026	18.83	19.71	18.78	19.67	19.67	3.74%	1,603,800
Jul 24, 2026	19.50	19.50	18.78	18.96	18.96	-2.77%	1,086,000
Jul 23, 2026	19.30	19.58	18.95	19.50	19.50	2.36%	1,085,058
Jul 22, 2026	19.53	19.75	18.86	19.05	19.05	-2.95%	1,715,900
Jul 21, 2026	20.00	20.07	18.84	19.63	19.63	-1.01%	2,201,350
Jul 20, 2026	20.66	21.12	19.60	19.83	19.83	-4.06%	2,091,900
Jul 17, 2026	21.79	22.10	20.59	20.67	20.67	-4.88%	2,150,251
Jul 16, 2026	21.22	22.60	21.09	21.73	21.73	2.02%	1,942,600
Jul 15, 2026	21.16	21.42	20.90	21.30	21.30	0.76%	1,306,500
Jul 14, 2026	20.45	21.24	20.16	21.14	21.14	3.42%	1,269,000
Jul 13, 2026	20.86	21.17	20.35	20.44	20.44	-3.22%	1,011,400