SHE:001379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	15.89	15.96	15.60	15.80	15.80	-0.88%	1,158,700
Aug 10, 2026	15.67	16.02	15.49	15.94	15.94	1.40%	2,198,856
Aug 7, 2026	15.59	15.73	15.31	15.72	15.72	0.77%	1,764,800
Aug 6, 2026	15.52	15.76	15.34	15.60	15.60	-0.57%	1,327,800
Aug 5, 2026	15.61	15.77	15.47	15.69	15.69	0.51%	1,569,506
Aug 4, 2026	15.60	15.76	15.42	15.61	15.61	0.45%	1,723,013
Aug 3, 2026	15.06	15.56	14.97	15.54	15.54	3.95%	2,163,200
Jul 31, 2026	14.80	15.04	14.76	14.95	14.95	1.91%	1,940,800
Jul 30, 2026	14.85	15.00	14.53	14.67	14.67	-1.15%	1,688,600
Jul 29, 2026	14.61	14.88	14.61	14.84	14.84	1.23%	1,555,400
Jul 28, 2026	14.66	14.88	14.52	14.66	14.66	0.07%	1,454,600
Jul 27, 2026	14.18	14.70	14.14	14.65	14.65	3.17%	1,875,246
Jul 24, 2026	14.50	14.59	14.15	14.20	14.20	-3.01%	1,684,000
Jul 23, 2026	14.02	14.64	14.02	14.64	14.64	3.83%	2,179,000
Jul 22, 2026	14.40	14.49	14.00	14.10	14.10	-2.08%	1,758,800