SHE:000831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.07	51.14	50.13	50.20	-	0.22%	4,658,644
Apr 27, 2026	50.85	51.10	50.00	50.09	50.09	-2.09%	21,889,060
Apr 24, 2026	51.07	51.41	50.09	51.16	51.16	0.10%	29,170,270
Apr 23, 2026	55.00	55.11	51.00	51.11	51.11	-7.38%	55,627,500
Apr 22, 2026	54.83	55.47	53.98	55.18	55.18	-0.16%	29,324,000
Apr 21, 2026	54.00	56.80	53.61	55.27	55.27	1.69%	42,502,750
Apr 20, 2026	51.90	54.45	51.79	54.35	54.35	4.30%	42,702,860
Apr 17, 2026	51.36	52.75	51.26	52.11	52.11	0.81%	22,700,850
Apr 16, 2026	50.99	51.98	50.33	51.69	51.69	2.07%	25,010,650
Apr 15, 2026	51.46	52.24	50.32	50.64	50.64	-0.78%	24,859,910
Apr 14, 2026	52.74	52.80	50.40	51.04	51.04	-2.22%	31,621,990
Apr 13, 2026	53.30	53.30	52.15	52.20	52.20	0.37%	33,150,200
Apr 10, 2026	52.23	52.86	51.63	52.01	52.01	0.58%	31,407,720
Apr 9, 2026	50.38	52.75	50.18	51.71	51.71	1.71%	38,881,010
Apr 8, 2026	49.98	50.85	49.75	50.84	50.84	4.20%	39,822,270
Apr 7, 2026	47.00	49.05	46.71	48.79	48.79	3.81%	35,840,250
Apr 3, 2026	47.19	47.72	46.91	47.00	47.00	-0.53%	15,503,940
Apr 2, 2026	48.18	48.18	46.85	47.25	47.25	-2.13%	20,117,680
Apr 1, 2026	48.84	48.86	47.71	48.28	48.28	0.60%	23,931,090
Mar 31, 2026	48.00	48.71	47.59	47.99	47.99	0.06%	24,292,490
Mar 30, 2026	47.70	48.56	47.10	47.96	47.96	-0.70%	25,079,070
Mar 27, 2026	45.66	48.80	45.58	48.30	48.30	4.12%	41,598,864
Mar 26, 2026	47.50	47.53	46.21	46.39	46.39	-3.15%	22,378,160
Mar 25, 2026	47.40	48.16	47.00	47.90	47.90	2.99%	39,425,080
Mar 24, 2026	46.73	47.00	45.00	46.51	46.51	1.00%	32,191,340
Mar 23, 2026	45.50	47.55	44.98	46.05	46.05	-1.01%	38,860,810
Mar 20, 2026	47.87	48.28	46.49	46.52	46.52	-2.82%	28,225,070
Mar 19, 2026	49.21	49.46	47.66	47.87	47.87	-4.96%	32,726,441
Mar 18, 2026	50.75	50.75	49.40	50.37	50.37	-0.04%	24,033,640
Mar 17, 2026	51.99	52.26	50.35	50.39	50.39	-2.59%	23,955,870
Mar 16, 2026	53.32	53.44	51.00	51.73	51.73	-2.43%	27,836,240
Mar 13, 2026	53.96	54.63	52.88	53.02	53.02	-2.21%	25,799,880
Mar 12, 2026	54.70	55.38	53.09	54.22	54.22	-1.24%	40,242,422
Mar 11, 2026	56.86	57.19	54.80	54.90	54.90	-4.44%	46,305,840
Mar 10, 2026	57.65	58.26	56.78	57.45	57.45	0.19%	30,550,639
Mar 9, 2026	56.37	57.89	54.73	57.34	57.34	-0.28%	36,119,520
Mar 6, 2026	57.67	59.12	56.69	57.50	57.50	-1.51%	36,152,657
Mar 5, 2026	59.59	60.14	57.60	58.38	58.38	-1.39%	39,394,777
Mar 4, 2026	56.26	61.11	56.01	59.20	59.20	3.03%	56,198,100
Mar 3, 2026	62.50	63.08	57.41	57.46	57.46	-9.53%	74,653,600
Mar 2, 2026	64.68	65.94	60.88	63.51	63.51	-2.26%	96,562,340
Feb 27, 2026	60.15	65.20	60.15	64.98	64.98	7.71%	76,946,720
Feb 26, 2026	62.69	62.90	60.20	60.33	60.33	-3.80%	55,653,176
Feb 25, 2026	58.28	63.58	57.89	62.71	62.71	8.49%	101,552,600
Feb 24, 2026	57.50	58.50	56.51	57.80	57.80	3.55%	43,379,385
Feb 13, 2026	57.15	58.15	55.80	55.82	55.82	-4.35%	33,736,974
Feb 12, 2026	56.50	59.10	56.20	58.36	58.36	3.11%	52,569,318
Feb 11, 2026	55.19	58.61	55.19	56.60	56.60	1.76%	49,662,243
Feb 10, 2026	55.00	56.20	54.39	55.62	55.62	0.80%	37,999,010
Feb 9, 2026	52.47	56.00	52.41	55.18	55.18	6.73%	52,536,040