SHE:000819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	16.25	17.17	16.10	16.72	16.72	2.89%	12,422,923
May 6, 2026	16.27	16.30	16.03	16.25	16.25	-0.55%	6,190,791
Apr 30, 2026	16.41	16.68	16.25	16.34	16.34	-0.55%	4,670,272
Apr 29, 2026	16.30	16.59	15.90	16.43	16.43	-1.02%	6,257,379
Apr 28, 2026	16.83	16.99	16.50	16.60	16.60	-1.37%	7,012,539
Apr 27, 2026	16.51	16.84	16.32	16.83	16.83	1.39%	8,708,266
Apr 24, 2026	16.62	16.72	16.27	16.60	16.60	-0.42%	9,393,394
Apr 23, 2026	17.21	17.21	16.66	16.67	16.67	-2.63%	12,930,243
Apr 22, 2026	17.07	17.25	16.74	17.12	17.12	0.23%	18,565,108
Apr 21, 2026	15.52	17.08	15.40	17.08	17.08	9.98%	25,457,850
Apr 20, 2026	15.66	15.80	15.45	15.53	15.53	-1.27%	8,532,917
Apr 17, 2026	14.83	16.07	14.72	15.73	15.73	6.36%	16,197,290
Apr 16, 2026	14.62	14.88	14.52	14.79	14.79	1.16%	3,525,671
Apr 15, 2026	14.71	15.11	14.60	14.62	14.62	-0.14%	5,060,456
Apr 14, 2026	14.73	14.78	14.39	14.64	14.64	-0.41%	3,501,481
Apr 13, 2026	14.88	14.89	14.62	14.70	14.70	-0.88%	3,977,958
Apr 10, 2026	14.82	14.95	14.80	14.83	14.83	0.27%	2,735,258
Apr 9, 2026	14.71	14.94	14.67	14.79	14.79	-0.40%	3,426,825
Apr 8, 2026	14.94	14.94	14.60	14.85	14.85	-0.60%	6,662,090
Apr 7, 2026	14.20	14.95	14.13	14.94	14.94	5.51%	6,308,219
Apr 3, 2026	14.54	14.65	14.12	14.16	14.16	-2.81%	3,006,014
Apr 2, 2026	14.53	14.74	14.45	14.57	14.57	0.14%	2,781,553
Apr 1, 2026	14.45	14.69	14.38	14.55	14.55	1.25%	3,114,149
Mar 31, 2026	14.77	14.82	14.24	14.37	14.37	-2.64%	4,401,195
Mar 30, 2026	14.51	14.84	14.50	14.76	14.76	0.68%	4,016,446
Mar 27, 2026	14.47	14.76	14.36	14.66	14.66	0.83%	3,784,677
Mar 26, 2026	14.85	15.00	14.50	14.54	14.54	-2.09%	3,892,400
Mar 25, 2026	14.25	15.05	14.14	14.85	14.85	4.36%	6,322,178
Mar 24, 2026	14.26	14.29	13.95	14.23	14.23	1.57%	4,329,601
Mar 23, 2026	14.58	14.58	13.90	14.01	14.01	-4.76%	8,753,587
Mar 20, 2026	15.14	15.14	14.71	14.71	14.71	-2.97%	6,014,921
Mar 19, 2026	15.52	15.61	15.15	15.16	15.16	-1.69%	5,010,203
Mar 18, 2026	15.71	15.75	15.24	15.42	15.42	-1.72%	8,822,831
Mar 17, 2026	15.86	15.91	15.68	15.69	15.69	-1.01%	6,041,600
Mar 16, 2026	15.90	16.12	15.70	15.85	15.85	-0.44%	6,333,210
Mar 13, 2026	16.25	16.37	15.92	15.92	15.92	-1.61%	7,703,924
Mar 12, 2026	16.25	16.66	16.11	16.18	16.18	0.19%	11,331,590
Mar 11, 2026	15.96	16.23	15.82	16.15	16.15	1.19%	8,727,744
Mar 10, 2026	15.66	16.09	15.57	15.96	15.96	-1.36%	11,398,625
Mar 9, 2026	16.94	17.16	16.09	16.18	16.18	-0.92%	17,001,320
Mar 6, 2026	16.15	16.44	15.76	16.33	16.33	0.37%	13,800,420
Mar 5, 2026	16.66	16.90	16.11	16.27	16.27	-2.69%	16,875,570
Mar 4, 2026	17.80	17.80	16.40	16.72	16.72	-7.73%	25,605,160
Mar 3, 2026	17.15	19.08	17.10	18.12	18.12	3.66%	44,707,990
Mar 2, 2026	16.54	17.50	16.38	17.48	17.48	6.39%	35,099,250
Feb 27, 2026	16.46	16.61	16.15	16.43	16.43	-0.18%	8,108,462
Feb 26, 2026	16.66	16.71	16.37	16.46	16.46	-1.20%	5,710,133
Feb 25, 2026	16.76	16.90	16.58	16.66	16.66	-0.83%	6,275,204
Feb 24, 2026	16.39	16.90	16.39	16.80	16.80	3.58%	7,630,297
Feb 13, 2026	16.43	16.54	16.16	16.22	16.22	-1.70%	6,583,455