SHE:200596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	54.67	54.87	54.21	54.86	54.86	0.55%	139,145
Oct 8, 2026	55.28	55.45	54.56	54.56	54.56	-1.82%	113,816
Sep 30, 2026	54.67	56.21	54.13	55.57	55.57	2.08%	153,659
Sep 29, 2026	54.39	54.49	53.95	54.44	54.44	0.74%	100,000
Sep 28, 2026	55.00	55.75	54.04	54.04	54.04	-1.83%	199,600
Sep 24, 2026	56.36	56.36	54.80	55.05	55.05	-2.39%	181,900
Sep 23, 2026	56.21	56.79	56.03	56.40	56.40	0.32%	63,582
Sep 22, 2026	56.15	56.47	55.82	56.22	56.22	-0.16%	34,500
Sep 21, 2026	55.66	56.47	55.30	56.31	56.31	1.10%	104,498
Sep 18, 2026	56.51	56.88	55.61	55.70	55.70	-1.42%	160,770
Sep 17, 2026	56.19	56.50	56.10	56.50	56.50	0.23%	32,400
Sep 16, 2026	56.27	56.37	55.71	56.37	56.37	0.16%	69,483
Sep 15, 2026	56.33	56.59	56.23	56.28	56.28	-0.09%	49,403
Sep 14, 2026	56.56	56.57	56.04	56.33	56.33	-0.05%	47,203
Sep 11, 2026	56.62	56.62	56.00	56.36	56.36	-0.16%	65,500
Sep 10, 2026	56.95	56.95	55.88	56.45	56.45	-0.84%	140,885
Sep 9, 2026	57.06	57.26	56.50	56.93	56.93	-0.58%	104,988
Sep 8, 2026	57.80	57.92	57.20	57.26	57.26	-0.95%	68,747
Sep 7, 2026	58.32	58.59	57.30	57.81	57.81	-0.87%	90,600
Sep 4, 2026	57.32	58.59	57.32	58.32	58.32	1.76%	203,350
Sep 3, 2026	56.85	57.47	56.70	57.31	57.31	1.25%	175,100
Sep 2, 2026	56.29	56.80	55.80	56.60	56.60	0.34%	185,291
Sep 1, 2026	54.68	57.99	54.53	56.41	56.41	3.13%	349,686
Aug 31, 2026	56.74	56.74	54.55	54.70	54.70	-3.80%	358,592
Aug 28, 2026	56.04	57.17	55.16	56.86	56.86	1.45%	142,000
Aug 27, 2026	58.11	58.11	55.36	56.05	56.05	-3.68%	535,200
Aug 26, 2026	58.02	58.62	58.00	58.19	58.19	-1.29%	174,618
Aug 25, 2026	59.36	59.51	58.63	58.95	58.95	-0.22%	96,019
Aug 24, 2026	58.78	59.22	58.29	59.08	59.08	0.51%	85,519
Aug 21, 2026	58.58	58.98	58.50	58.78	58.78	-0.79%	94,189
Aug 20, 2026	58.77	59.37	58.12	59.25	59.25	1.39%	120,990
Aug 19, 2026	59.17	59.17	58.00	58.44	58.44	-1.25%	142,132
Aug 18, 2026	59.03	59.59	58.87	59.18	59.18	0.29%	161,426
Aug 17, 2026	59.82	59.82	58.81	59.01	59.01	-3.64%	511,279
Aug 14, 2026	60.99	61.48	60.61	61.24	61.24	0.31%	145,665
Aug 13, 2026	60.50	61.85	60.16	61.05	61.05	0.91%	297,936
Aug 12, 2026	59.45	60.50	59.45	60.50	60.50	2.37%	223,296
Aug 11, 2026	59.62	59.90	58.86	59.10	59.10	-0.86%	128,732
Aug 10, 2026	57.84	60.68	57.84	59.61	59.61	3.11%	333,124
Aug 7, 2026	58.22	58.25	57.33	57.81	57.81	-0.50%	196,604
Aug 6, 2026	57.67	58.40	57.67	58.10	58.10	0.82%	196,333
Aug 5, 2026	58.94	59.26	57.06	57.63	57.63	-2.21%	290,694
Aug 4, 2026	61.88	62.15	58.88	58.93	58.93	-4.77%	362,700
Aug 3, 2026	63.17	63.26	61.79	61.88	61.88	-2.38%	146,499
Jul 31, 2026	59.99	63.60	59.42	63.39	63.39	2.99%	212,313
Jul 30, 2026	60.60	63.00	60.00	61.55	61.55	1.55%	354,333
Jul 29, 2026	58.59	60.75	58.48	60.61	60.61	3.36%	370,000
Jul 28, 2026	56.25	58.65	56.25	58.64	58.64	3.70%	362,240
Jul 27, 2026	56.00	56.96	55.70	56.55	56.55	0.98%	188,160
Jul 24, 2026	56.85	56.96	55.88	56.00	56.00	-1.37%	186,241