SHE:001396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.65	31.69	30.60	31.44	31.44	0.96%	899,596
Oct 8, 2026	31.09	31.74	30.82	31.14	31.14	0.81%	700,069
Sep 30, 2026	31.65	31.83	30.55	30.89	30.89	-1.44%	827,240
Sep 29, 2026	31.35	31.79	31.15	31.34	31.34	-0.76%	701,598
Sep 28, 2026	32.20	32.36	31.15	31.58	31.58	-1.83%	552,361
Sep 24, 2026	32.60	32.83	32.11	32.17	32.17	-1.80%	583,210
Sep 23, 2026	32.56	33.02	32.39	32.76	32.76	0.28%	467,569
Sep 22, 2026	32.74	33.19	32.40	32.67	32.67	-0.31%	628,022
Sep 21, 2026	32.24	32.97	32.24	32.77	32.77	0.74%	1,013,121
Sep 18, 2026	31.90	32.67	31.72	32.53	32.53	1.97%	1,298,404
Sep 17, 2026	31.50	31.96	30.83	31.90	31.90	0.22%	1,626,817
Sep 16, 2026	30.77	31.97	30.50	31.83	31.83	3.14%	1,037,062
Sep 15, 2026	31.07	31.37	30.75	30.86	30.86	-0.61%	427,123
Sep 14, 2026	30.80	31.43	30.75	31.05	31.05	-	500,562
Sep 11, 2026	31.83	31.83	30.70	31.05	31.05	-2.42%	654,869
Sep 10, 2026	32.10	32.27	31.57	31.82	31.82	-1.43%	450,222
Sep 9, 2026	32.60	32.82	32.28	32.28	32.28	-1.65%	594,488
Sep 8, 2026	32.98	33.10	32.62	32.82	32.82	-0.18%	534,549
Sep 7, 2026	33.30	33.41	32.56	32.88	32.88	0.80%	588,299
Sep 4, 2026	33.11	33.53	32.39	32.62	32.62	-0.82%	706,080
Sep 3, 2026	33.42	33.98	32.84	32.89	32.89	-1.53%	743,840
Sep 2, 2026	32.70	33.78	32.25	33.40	33.40	1.95%	1,342,883
Sep 1, 2026	32.34	33.86	32.34	32.76	32.76	1.96%	1,675,011
Aug 31, 2026	34.00	34.00	31.50	32.13	32.13	-6.05%	2,186,415
Aug 28, 2026	34.54	34.71	34.15	34.20	34.20	-1.10%	777,212
Aug 27, 2026	34.80	34.80	34.36	34.58	34.58	-0.66%	543,969
Aug 26, 2026	34.40	34.98	34.18	34.81	34.81	1.64%	671,240
Aug 25, 2026	33.26	34.50	33.26	34.25	34.25	2.00%	757,522
Aug 24, 2026	33.70	34.98	33.01	33.58	33.58	0.48%	987,376
Aug 21, 2026	33.20	33.60	32.59	33.42	33.42	0.66%	617,596
Aug 20, 2026	33.28	33.61	33.07	33.20	33.20	0.51%	442,882
Aug 19, 2026	34.43	34.51	32.90	33.03	33.03	-4.09%	737,829
Aug 18, 2026	34.98	34.98	34.10	34.44	34.44	-1.32%	688,765
Aug 17, 2026	34.29	35.07	34.04	34.90	34.90	1.22%	765,270
Aug 14, 2026	35.04	35.17	34.33	34.48	34.48	-1.57%	666,531
Aug 13, 2026	35.84	35.84	35.00	35.03	35.03	-1.60%	623,025
Aug 12, 2026	35.16	35.85	35.13	35.60	35.60	1.25%	646,658
Aug 11, 2026	35.88	36.06	35.00	35.16	35.16	-2.68%	918,063
Aug 10, 2026	35.25	36.28	34.85	36.13	36.13	3.85%	1,422,042
Aug 7, 2026	34.47	34.86	33.83	34.79	34.79	0.69%	838,183
Aug 6, 2026	34.50	35.35	34.16	34.55	34.55	-0.43%	903,484
Aug 5, 2026	34.66	35.96	34.41	34.70	34.70	0.49%	1,216,966
Aug 4, 2026	34.23	34.90	34.02	34.53	34.53	0.99%	1,319,849
Aug 3, 2026	32.72	35.38	32.72	34.19	34.19	4.68%	1,704,539
Jul 31, 2026	31.65	32.94	31.65	32.66	32.66	2.32%	936,966
Jul 30, 2026	31.86	33.00	31.46	31.92	31.92	0.35%	1,369,786
Jul 29, 2026	31.67	31.95	31.37	31.81	31.81	1.27%	641,760
Jul 28, 2026	31.48	32.38	31.11	31.41	31.41	-0.22%	722,433
Jul 27, 2026	30.39	31.51	30.39	31.48	31.48	2.37%	622,022
Jul 24, 2026	31.20	31.49	30.60	30.75	30.75	-2.41%	642,357