SHE:001696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.41	15.65	15.10	15.24	15.24	-2.50%	38,704,639
Sep 10, 2026	15.90	16.11	15.62	15.63	15.63	-3.10%	38,697,791
Sep 9, 2026	16.54	16.72	16.10	16.13	16.13	-3.41%	49,617,988
Sep 8, 2026	16.36	16.83	16.16	16.70	16.70	1.33%	59,511,150
Sep 7, 2026	16.23	16.74	16.05	16.48	16.48	0.24%	54,323,501
Sep 4, 2026	17.00	17.49	16.18	16.44	16.44	-3.52%	87,091,090
Sep 3, 2026	15.85	17.80	15.61	17.04	17.04	5.19%	102,616,284
Sep 2, 2026	15.30	16.40	15.20	16.20	16.20	5.19%	87,353,252
Sep 1, 2026	15.32	15.52	15.22	15.40	15.40	0.72%	31,058,334
Aug 31, 2026	14.88	15.39	14.81	15.29	15.29	0.99%	27,236,460
Aug 28, 2026	15.28	15.36	15.03	15.14	15.14	-0.53%	31,664,401
Aug 27, 2026	14.90	15.25	14.85	15.22	15.22	1.81%	28,142,939
Aug 26, 2026	14.96	15.13	14.81	14.95	14.95	-0.40%	25,048,230
Aug 25, 2026	14.67	15.10	14.56	15.01	15.01	1.15%	28,557,345
Aug 24, 2026	15.19	15.20	14.60	14.84	14.84	-3.01%	37,190,842
Aug 21, 2026	15.19	15.46	14.93	15.30	15.30	-0.58%	28,927,713
Aug 20, 2026	15.46	15.75	15.08	15.39	15.39	1.38%	41,994,773
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%	65,779,720
Aug 13, 2026	17.98	17.99	16.60	16.64	16.64	-3.76%	105,811,210
Aug 12, 2026	15.72	17.29	15.52	17.29	17.29	9.99%	77,962,463
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%	80,381,966
Aug 7, 2026	15.48	16.48	14.98	15.90	15.90	3.52%	107,317,328
Aug 6, 2026	15.58	15.70	15.14	15.36	15.36	-1.09%	47,880,905
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%	60,855,860
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%	46,048,538
Jul 30, 2026	14.39	14.54	13.57	13.82	13.82	-4.95%	54,479,302
Jul 29, 2026	14.40	14.58	14.07	14.54	14.54	1.04%	38,351,270
Jul 28, 2026	14.71	14.90	14.28	14.39	14.39	-3.10%	30,939,300
Jul 27, 2026	14.35	14.87	14.35	14.85	14.85	2.70%	22,774,865
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
Jul 21, 2026	14.55	15.12	14.16	15.10	15.10	4.14%	46,083,117
Jul 20, 2026	15.57	15.65	14.11	14.50	14.50	-5.35%	46,204,890
Jul 17, 2026	16.87	16.87	15.12	15.32	15.32	-8.70%	42,857,129
Jul 16, 2026	17.20	17.47	16.70	16.78	16.78	-3.45%	27,640,086
Jul 15, 2026	17.75	18.11	17.30	17.38	17.38	-2.08%	23,610,220
Jul 14, 2026	17.47	17.80	16.85	17.75	17.75	1.60%	33,751,427
Jul 13, 2026	18.40	18.47	17.36	17.47	17.47	-6.18%	47,573,938
Jul 10, 2026	18.80	19.75	18.59	18.62	18.62	-2.36%	58,435,329
Jul 9, 2026	17.72	19.17	17.23	19.07	19.07	7.13%	65,347,030
Jul 8, 2026	18.68	19.00	17.78	17.80	17.80	-3.99%	51,752,980
Jul 7, 2026	20.14	20.50	18.46	18.54	18.54	-7.02%	62,809,575
Jul 6, 2026	19.96	21.94	19.80	19.94	19.94	-0.15%	81,479,098