SHE:001378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.17	23.68	22.92	23.57	23.57	3.06%	13,933,304
Sep 17, 2026	22.28	23.18	21.50	22.87	22.87	1.42%	19,969,607
Sep 16, 2026	20.49	22.55	20.43	22.55	22.55	10.00%	13,968,130
Sep 15, 2026	20.26	20.89	19.97	20.50	20.50	2.19%	4,728,451
Sep 14, 2026	18.95	20.45	18.83	20.06	20.06	5.97%	4,472,840
Sep 11, 2026	19.31	19.35	18.58	18.93	18.93	-2.82%	2,293,120
Sep 10, 2026	19.82	19.87	19.44	19.48	19.48	-1.72%	1,613,680
Sep 9, 2026	20.11	20.22	19.71	19.82	19.82	-1.25%	1,807,600
Sep 8, 2026	20.15	20.38	20.03	20.07	20.07	-0.20%	1,907,270
Sep 7, 2026	19.88	20.27	19.71	20.11	20.11	1.21%	2,093,539
Sep 4, 2026	20.20	20.53	19.74	19.87	19.87	-0.75%	2,764,232
Sep 3, 2026	20.40	20.54	19.96	20.02	20.02	-1.62%	2,277,723
Sep 2, 2026	20.37	20.49	19.88	20.35	20.35	-0.39%	2,501,499
Sep 1, 2026	20.49	20.58	20.27	20.43	20.43	-0.20%	3,064,201
Aug 31, 2026	20.38	20.56	20.17	20.47	20.47	-0.05%	2,493,699
Aug 28, 2026	20.27	20.82	20.27	20.48	20.48	0.54%	3,296,139
Aug 27, 2026	19.98	20.72	19.95	20.37	20.37	1.29%	4,341,163
Aug 26, 2026	20.93	20.98	19.83	20.11	20.11	-3.87%	4,533,822
Aug 25, 2026	20.01	21.00	19.70	20.92	20.92	4.34%	4,536,686
Aug 24, 2026	20.15	20.42	19.65	20.05	20.05	-0.30%	3,598,823
Aug 21, 2026	19.90	20.26	19.56	20.11	20.11	0.15%	3,293,780
Aug 20, 2026	19.79	20.33	19.66	20.08	20.08	2.40%	5,139,867
Aug 19, 2026	20.91	21.14	19.52	19.61	19.61	-7.11%	5,807,045
Aug 18, 2026	21.42	21.50	20.91	21.11	21.11	-1.45%	3,876,260
Aug 17, 2026	21.43	21.65	21.01	21.42	21.42	0.52%	4,905,447
Aug 14, 2026	21.39	21.69	21.05	21.31	21.31	-0.51%	6,414,963
Aug 13, 2026	21.53	21.85	21.29	21.42	21.42	-0.46%	6,483,714
Aug 12, 2026	21.24	21.64	21.02	21.52	21.52	1.27%	6,566,734
Aug 11, 2026	20.42	21.31	20.13	21.25	21.25	4.06%	8,313,860
Aug 10, 2026	20.02	20.60	19.86	20.42	20.42	1.49%	7,241,298
Aug 7, 2026	19.78	20.30	18.82	20.12	20.12	2.71%	11,888,074
Aug 6, 2026	17.82	19.59	17.82	19.59	19.59	9.99%	8,236,145
Aug 5, 2026	17.54	18.05	17.51	17.81	17.81	1.66%	3,858,080
Aug 4, 2026	17.05	17.65	16.95	17.52	17.52	2.82%	4,497,994
Aug 3, 2026	16.45	17.07	16.40	17.04	17.04	3.27%	3,357,620
Jul 31, 2026	16.19	16.57	16.15	16.50	16.50	2.74%	4,146,715
Jul 30, 2026	16.30	16.49	15.88	16.06	16.06	-1.83%	3,805,270
Jul 29, 2026	16.15	16.40	16.05	16.36	16.36	1.30%	3,197,794
Jul 28, 2026	16.07	16.40	16.05	16.15	16.15	-0.19%	2,162,282
Jul 27, 2026	15.65	16.24	15.55	16.18	16.18	2.73%	3,339,060
Jul 24, 2026	16.25	16.26	15.67	15.75	15.75	-4.26%	4,253,529
Jul 23, 2026	16.11	16.53	15.95	16.45	16.45	2.05%	4,515,555
Jul 22, 2026	16.70	16.93	16.08	16.12	16.12	-4.45%	4,787,975
Jul 21, 2026	17.43	17.67	15.92	16.87	16.87	-3.21%	8,200,674
Jul 20, 2026	18.71	19.08	17.10	17.43	17.43	-7.34%	8,864,370
Jul 17, 2026	19.76	20.30	18.75	18.81	18.81	-4.86%	7,389,227
Jul 16, 2026	20.30	20.66	19.71	19.77	19.77	-4.03%	6,971,143
Jul 15, 2026	21.25	21.38	20.49	20.60	20.60	-3.24%	10,649,593
Jul 14, 2026	20.41	21.63	20.28	21.29	21.29	8.29%	14,509,842
Jul 13, 2026	20.39	20.90	19.49	19.66	19.66	-4.05%	6,719,741