SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.40	23.63	23.27	23.34	23.34	-0.85%	2,184,602
Sep 10, 2026	23.43	23.66	23.30	23.54	23.54	0.47%	2,732,300
Sep 9, 2026	23.30	23.66	23.10	23.43	23.43	0.77%	2,749,700
Sep 8, 2026	23.10	23.35	22.71	23.25	23.25	0.26%	2,796,787
Sep 7, 2026	23.85	23.88	22.98	23.19	23.19	-2.44%	4,215,308
Sep 4, 2026	23.76	23.99	23.50	23.77	23.77	0.04%	2,634,878
Sep 3, 2026	23.90	24.29	23.68	23.76	23.76	-0.71%	3,108,000
Sep 2, 2026	24.50	24.55	23.93	23.93	23.93	-2.60%	2,735,644
Sep 1, 2026	24.12	24.96	24.02	24.57	24.57	2.72%	5,487,803
Aug 31, 2026	23.22	24.09	23.09	23.92	23.92	5.37%	7,964,744
Aug 28, 2026	22.60	22.88	22.51	22.70	22.70	-	2,259,200
Aug 27, 2026	22.87	23.00	22.55	22.70	22.70	-0.87%	2,047,000
Aug 26, 2026	23.25	23.38	22.81	22.90	22.90	-1.89%	2,652,933
Aug 25, 2026	23.39	23.72	23.05	23.34	23.34	0.73%	3,442,600
Aug 24, 2026	22.79	23.56	22.62	23.17	23.17	1.44%	4,728,244
Aug 21, 2026	22.90	23.38	22.81	22.84	22.84	-0.22%	3,030,272
Aug 20, 2026	22.72	23.20	22.60	22.89	22.89	1.69%	3,254,202
Aug 19, 2026	22.46	22.95	22.36	22.51	22.51	0.18%	3,188,423
Aug 18, 2026	22.12	22.49	21.82	22.47	22.47	3.12%	3,466,475
Aug 17, 2026	21.39	21.83	21.22	21.79	21.79	2.01%	1,766,240
Aug 14, 2026	21.60	21.60	21.34	21.36	21.36	-0.84%	1,223,310
Aug 13, 2026	21.71	21.82	21.52	21.54	21.54	-0.51%	1,045,848
Aug 12, 2026	21.82	21.99	21.55	21.65	21.65	-0.78%	1,425,050
Aug 11, 2026	22.17	22.33	21.82	21.82	21.82	-1.58%	1,705,700
Aug 10, 2026	21.69	22.30	21.54	22.17	22.17	2.35%	2,696,000
Aug 7, 2026	22.12	22.22	21.60	21.66	21.66	-1.77%	2,355,940
Aug 6, 2026	21.90	22.19	21.79	22.05	22.05	0.46%	1,907,933
Aug 5, 2026	22.07	22.20	21.75	21.95	21.95	-1.17%	2,140,967
Aug 4, 2026	22.19	22.22	21.72	22.21	22.21	0.50%	2,881,651
Aug 3, 2026	22.08	22.48	22.00	22.10	22.10	-0.18%	2,527,300
Jul 31, 2026	21.93	22.17	21.56	22.14	22.14	-0.27%	3,300,608
Jul 30, 2026	21.66	22.20	21.51	22.20	22.20	2.54%	3,572,985
Jul 29, 2026	21.28	22.22	21.20	21.65	21.65	1.55%	5,514,670
Jul 28, 2026	20.85	21.38	20.75	21.32	21.32	1.04%	3,316,201
Jul 27, 2026	20.96	21.19	20.86	21.10	21.10	0.52%	2,721,600
Jul 24, 2026	21.10	21.44	20.94	20.99	20.99	-2.01%	3,803,199
Jul 23, 2026	22.09	22.09	21.08	21.42	21.42	-6.59%	6,469,959
Jul 22, 2026	21.70	22.93	21.15	22.93	22.93	5.33%	8,161,990
Jul 21, 2026	22.38	22.68	21.56	21.77	21.77	-4.10%	6,474,074
Jul 20, 2026	21.85	22.72	21.60	22.70	22.70	3.18%	6,482,403
Jul 17, 2026	20.94	22.14	20.90	22.00	22.00	5.06%	8,943,170
Jul 16, 2026	21.00	21.10	20.76	20.94	20.94	-0.48%	2,453,801
Jul 15, 2026	20.80	21.13	20.34	21.04	21.04	0.67%	4,768,075
Jul 14, 2026	21.29	21.89	21.11	21.70	20.90	1.93%	5,071,252
Jul 13, 2026	20.66	21.50	20.53	21.29	20.51	3.60%	4,676,100
Jul 10, 2026	20.76	20.87	20.46	20.55	19.79	-1.39%	2,810,822
Jul 9, 2026	21.12	21.12	20.63	20.84	20.07	-1.47%	2,633,125
Jul 8, 2026	21.02	21.73	20.82	21.15	20.37	1.29%	3,381,244
Jul 7, 2026	21.40	21.55	20.67	20.88	20.11	-1.93%	3,122,900
Jul 6, 2026	20.73	21.55	20.62	21.29	20.51	2.11%	3,656,720