SHE:001380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.84	19.13	18.75	18.79	18.79	-0.27%	1,813,134
Sep 29, 2026	18.55	18.92	18.38	18.84	18.84	0.80%	2,100,879
Sep 28, 2026	19.30	19.30	18.58	18.69	18.69	-2.30%	3,047,247
Sep 24, 2026	18.93	19.62	18.76	19.13	19.13	1.65%	4,112,768
Sep 23, 2026	18.62	18.84	18.56	18.82	18.82	1.13%	1,334,676
Sep 22, 2026	18.90	18.92	18.55	18.61	18.61	-1.69%	1,747,483
Sep 21, 2026	18.56	18.94	18.41	18.93	18.93	2.32%	2,157,498
Sep 18, 2026	18.37	18.52	18.37	18.50	18.50	0.76%	1,358,147
Sep 17, 2026	18.03	18.41	17.92	18.36	18.36	1.27%	1,768,257
Sep 16, 2026	18.02	18.16	17.75	18.13	18.13	0.72%	1,484,681
Sep 15, 2026	18.29	18.29	18.00	18.00	18.00	-1.15%	1,406,647
Sep 14, 2026	18.15	18.52	17.93	18.21	18.21	0.11%	1,947,239
Sep 11, 2026	18.15	18.39	17.72	18.19	18.19	-0.38%	3,188,681
Sep 10, 2026	18.32	18.53	18.14	18.26	18.26	-0.44%	1,783,119
Sep 9, 2026	18.04	18.39	17.99	18.34	18.34	1.72%	2,213,519
Sep 8, 2026	17.94	18.07	17.84	18.03	18.03	0.61%	1,695,375
Sep 7, 2026	18.01	18.10	17.82	17.92	17.92	-0.17%	2,147,348
Sep 4, 2026	18.25	18.68	17.86	17.95	17.95	-	3,381,012
Sep 3, 2026	18.05	18.16	17.81	17.95	17.95	0.22%	1,287,281
Sep 2, 2026	17.74	18.01	17.55	17.91	17.91	0.62%	1,404,523
Sep 1, 2026	17.53	18.05	17.51	17.80	17.80	1.25%	2,126,261
Aug 31, 2026	17.29	17.69	17.25	17.58	17.58	0.86%	1,334,783
Aug 28, 2026	17.59	17.59	17.41	17.43	17.43	-0.91%	1,503,951
Aug 27, 2026	17.58	17.66	17.21	17.59	17.59	1.38%	2,850,168
Aug 26, 2026	17.22	17.90	17.22	17.35	17.35	0.75%	2,495,370
Aug 25, 2026	16.72	17.38	16.55	17.22	17.22	2.74%	2,023,280
Aug 24, 2026	16.86	16.95	16.62	16.76	16.76	-0.59%	945,600
Aug 21, 2026	16.56	16.92	16.26	16.86	16.86	2.12%	1,272,787
Aug 20, 2026	16.39	16.57	16.35	16.51	16.51	1.35%	841,199
Aug 19, 2026	16.99	17.00	16.25	16.29	16.29	-4.68%	2,244,100
Aug 18, 2026	16.99	17.09	16.74	17.09	17.09	0.83%	1,712,795
Aug 17, 2026	16.63	16.99	16.48	16.95	16.95	2.05%	2,292,704
Aug 14, 2026	16.47	16.64	16.34	16.61	16.61	1.53%	1,318,857
Aug 13, 2026	16.62	16.67	16.35	16.36	16.36	-1.45%	1,066,560
Aug 12, 2026	16.54	16.65	16.51	16.60	16.60	0.06%	925,793
Aug 11, 2026	16.87	16.87	16.33	16.59	16.59	-0.54%	1,286,188
Aug 10, 2026	16.33	16.73	16.13	16.68	16.68	2.08%	1,882,124
Aug 7, 2026	16.41	16.44	16.09	16.34	16.34	-0.43%	1,599,740
Aug 6, 2026	16.46	16.56	16.17	16.41	16.41	-0.30%	1,156,140
Aug 5, 2026	16.54	16.65	16.37	16.46	16.46	-0.18%	1,230,661
Aug 4, 2026	16.61	16.70	16.47	16.49	16.49	-0.42%	1,539,681
Aug 3, 2026	16.30	16.72	16.26	16.56	16.56	0.91%	1,290,382
Jul 31, 2026	15.86	16.47	15.80	16.41	16.41	4.32%	2,221,132
Jul 30, 2026	15.63	16.01	15.60	15.73	15.73	0.06%	1,590,132
Jul 29, 2026	15.32	15.78	15.32	15.72	15.72	1.81%	1,303,333
Jul 28, 2026	15.30	15.74	15.28	15.44	15.44	0.26%	1,422,572
Jul 27, 2026	14.86	15.55	14.86	15.40	15.40	2.39%	1,199,734
Jul 24, 2026	15.17	15.34	15.00	15.04	15.04	-2.02%	1,016,764
Jul 23, 2026	15.17	15.37	15.02	15.35	15.35	1.59%	1,120,261
Jul 22, 2026	15.96	15.98	14.96	15.11	15.11	-5.44%	3,029,703