SHE:001379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	14.60	15.07	14.39	14.88	14.88	3.26%	1,983,026
Oct 27, 2026	14.87	15.15	14.40	14.41	14.41	-3.29%	1,311,200
Oct 26, 2026	14.99	15.30	14.75	14.90	14.90	-1.32%	1,333,720
Oct 23, 2026	14.60	15.10	14.01	15.10	15.10	2.17%	2,322,000
Oct 22, 2026	14.90	15.15	14.72	14.78	14.78	-0.67%	1,433,191
Oct 21, 2026	15.22	15.39	14.88	14.88	14.88	-2.17%	1,147,400
Oct 20, 2026	15.12	15.40	15.12	15.21	15.21	0.46%	1,007,613
Oct 19, 2026	15.06	15.28	14.68	15.14	15.14	-0.33%	1,444,006
Oct 16, 2026	15.08	15.51	14.80	15.19	15.19	2.08%	1,770,486
Oct 15, 2026	15.13	15.14	14.83	14.88	14.88	-2.87%	1,657,900
Oct 14, 2026	15.88	16.09	15.30	15.32	15.32	-3.22%	1,585,703
Oct 13, 2026	15.60	15.93	15.11	15.83	15.83	0.96%	1,523,365
Oct 12, 2026	15.87	15.98	15.55	15.68	15.68	-0.82%	1,616,600
Oct 9, 2026	15.96	15.99	15.27	15.81	15.81	-0.94%	2,056,200
Oct 8, 2026	15.75	16.25	15.66	15.96	15.96	1.33%	1,996,962
Sep 30, 2026	15.97	16.04	15.62	15.75	15.75	-0.82%	1,246,900
Sep 29, 2026	15.69	16.00	15.62	15.88	15.88	1.21%	1,510,869
Sep 28, 2026	15.81	16.05	15.61	15.69	15.69	-0.44%	1,460,469
Sep 24, 2026	15.80	16.07	15.73	15.76	15.76	-0.44%	1,206,600
Sep 23, 2026	15.95	15.95	15.76	15.83	15.83	-0.25%	1,070,613
Sep 22, 2026	15.98	16.08	15.85	15.87	15.87	-0.06%	1,123,300
Sep 21, 2026	15.48	15.94	15.48	15.88	15.88	2.06%	1,372,400
Sep 18, 2026	15.61	15.78	15.51	15.56	15.56	0.52%	1,463,813
Sep 17, 2026	15.39	15.56	15.15	15.48	15.48	0.13%	1,035,906
Sep 16, 2026	15.20	15.55	15.18	15.46	15.46	0.98%	1,003,500
Sep 15, 2026	15.73	15.78	15.30	15.31	15.31	-2.67%	1,429,000
Sep 14, 2026	15.62	15.97	15.47	15.73	15.73	1.16%	1,521,413
Sep 11, 2026	16.21	16.22	15.40	15.55	15.55	-3.30%	1,851,298
Sep 10, 2026	16.40	16.42	16.07	16.08	16.08	-1.71%	1,315,800
Sep 9, 2026	16.28	16.45	16.15	16.36	16.36	0.37%	1,415,800
Sep 8, 2026	16.14	16.37	16.08	16.30	16.30	1.31%	1,361,900
Sep 7, 2026	16.15	16.24	15.99	16.09	16.09	-0.19%	1,113,013
Sep 4, 2026	16.34	16.47	16.06	16.12	16.12	-1.23%	1,455,100
Sep 3, 2026	16.40	16.53	16.01	16.32	16.32	-0.49%	2,445,526
Sep 2, 2026	16.29	16.49	16.01	16.40	16.40	0.55%	2,021,000
Sep 1, 2026	16.23	16.46	16.20	16.31	16.31	-	1,495,903
Aug 31, 2026	15.93	16.33	15.88	16.31	16.31	1.49%	1,935,416
Aug 28, 2026	15.84	16.08	15.78	16.07	16.07	1.32%	1,307,716
Aug 27, 2026	15.87	15.94	15.68	15.86	15.86	-0.06%	1,404,550
Aug 26, 2026	16.20	16.25	15.82	15.87	15.87	-1.92%	1,323,203
Aug 25, 2026	15.75	16.20	15.72	16.18	16.18	1.76%	1,852,400
Aug 24, 2026	16.05	16.11	15.75	15.90	15.90	-1.24%	1,682,552
Aug 21, 2026	16.35	16.42	15.79	16.10	16.10	-2.48%	2,581,700
Aug 20, 2026	16.20	16.57	16.11	16.51	16.51	2.42%	1,930,000
Aug 19, 2026	16.43	16.43	16.03	16.12	16.12	-2.07%	2,280,197
Aug 18, 2026	16.34	16.48	16.14	16.46	16.46	0.73%	2,219,800
Aug 17, 2026	16.03	16.41	15.91	16.34	16.34	1.93%	1,907,650
Aug 14, 2026	16.20	16.21	15.84	16.03	16.03	-0.99%	2,327,900
Aug 13, 2026	16.71	16.80	16.15	16.19	16.19	-2.47%	4,478,128
Aug 12, 2026	15.82	16.95	15.79	16.60	16.60	5.06%	5,901,912