SHE:001696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.35	15.42	15.03	15.15	15.15	-1.17%	22,013,283
Sep 29, 2026	15.70	15.81	15.33	15.33	15.33	-3.28%	29,487,551
Sep 28, 2026	15.65	15.91	15.26	15.85	15.85	1.34%	39,682,304
Sep 24, 2026	16.12	16.40	15.63	15.64	15.64	-4.75%	40,837,491
Sep 23, 2026	15.85	16.60	15.70	16.42	16.42	3.21%	61,876,355
Sep 22, 2026	15.58	16.06	15.55	15.91	15.91	2.51%	49,129,964
Sep 21, 2026	15.46	15.60	15.41	15.52	15.52	0.65%	24,374,461
Sep 18, 2026	15.40	15.54	15.34	15.42	15.42	1.11%	24,700,590
Sep 17, 2026	15.31	15.50	15.15	15.25	15.25	-0.97%	23,543,672
Sep 16, 2026	15.24	15.60	14.91	15.40	15.40	1.58%	35,174,292
Sep 15, 2026	15.46	15.63	15.14	15.16	15.16	-2.38%	34,520,449
Sep 14, 2026	15.23	15.68	15.11	15.53	15.53	1.90%	35,176,220
Sep 11, 2026	15.41	15.65	15.10	15.24	15.24	-2.50%	38,681,939
Sep 10, 2026	15.90	16.11	15.62	15.63	15.63	-3.10%	38,658,891
Sep 9, 2026	16.54	16.72	16.10	16.13	16.13	-3.41%	49,503,988
Sep 8, 2026	16.36	16.83	16.16	16.70	16.70	1.33%	59,511,156
Sep 7, 2026	16.23	16.74	16.05	16.48	16.48	0.24%	54,234,401
Sep 4, 2026	17.00	17.49	16.18	16.44	16.44	-3.52%	87,091,097
Sep 3, 2026	15.85	17.80	15.61	17.04	17.04	5.19%	102,411,484
Sep 2, 2026	15.30	16.40	15.20	16.20	16.20	5.19%	87,270,252
Sep 1, 2026	15.32	15.52	15.22	15.40	15.40	0.72%	31,037,434
Aug 31, 2026	14.88	15.39	14.81	15.29	15.29	0.99%	27,236,465
Aug 28, 2026	15.28	15.36	15.03	15.14	15.14	-0.53%	31,626,801
Aug 27, 2026	14.90	15.25	14.85	15.22	15.22	1.81%	28,100,739
Aug 26, 2026	14.96	15.13	14.81	14.95	14.95	-0.40%	25,048,239
Aug 25, 2026	14.67	15.10	14.56	15.01	15.01	1.15%	28,545,845
Aug 24, 2026	15.19	15.20	14.60	14.84	14.84	-3.01%	37,178,442
Aug 21, 2026	15.19	15.46	14.93	15.30	15.30	-0.58%	28,904,113
Aug 20, 2026	15.46	15.75	15.08	15.39	15.39	1.38%	41,964,073
Aug 19, 2026	16.20	16.21	15.01	15.18	15.18	-8.50%	68,728,701
Aug 18, 2026	16.95	17.10	16.35	16.59	16.59	-1.66%	58,682,218
Aug 17, 2026	16.08	17.12	16.08	16.87	16.87	4.72%	92,700,336
Aug 14, 2026	16.76	16.83	16.01	16.11	16.11	-3.19%	65,779,727
Aug 13, 2026	17.98	17.99	16.60	16.64	16.64	-3.76%	105,770,410
Aug 12, 2026	15.72	17.29	15.52	17.29	17.29	9.99%	77,959,663
Aug 11, 2026	15.90	16.04	15.59	15.72	15.72	-3.20%	55,339,857
Aug 10, 2026	16.12	16.48	15.55	16.24	16.24	2.14%	80,322,866
Aug 7, 2026	15.48	16.48	14.98	15.90	15.90	3.52%	107,263,328
Aug 6, 2026	15.58	15.70	15.14	15.36	15.36	-1.09%	47,856,305
Aug 5, 2026	15.40	15.67	15.33	15.53	15.53	0.39%	53,783,636
Aug 4, 2026	15.20	15.61	15.17	15.47	15.47	2.18%	60,855,863
Aug 3, 2026	14.32	15.55	14.19	15.14	15.14	6.69%	81,155,591
Jul 31, 2026	14.19	14.55	14.02	14.19	14.19	2.68%	46,038,738
Jul 30, 2026	14.39	14.54	13.57	13.82	13.82	-4.95%	54,474,502
Jul 29, 2026	14.40	14.58	14.07	14.54	14.54	1.04%	38,344,970
Jul 28, 2026	14.71	14.90	14.28	14.39	14.39	-3.10%	30,935,900
Jul 27, 2026	14.35	14.87	14.35	14.85	14.85	2.70%	22,770,665
Jul 24, 2026	14.98	15.00	14.41	14.46	14.46	-3.60%	27,284,369
Jul 23, 2026	14.44	15.12	14.38	15.00	15.00	3.09%	33,855,390
Jul 22, 2026	14.96	15.13	14.25	14.55	14.55	-3.64%	44,994,083