SHE:000860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.24	11.27	10.95	11.02	11.02	-2.91%	9,218,114
May 27, 2026	11.15	11.68	10.95	11.35	11.35	1.34%	18,061,110
May 26, 2026	11.29	11.45	11.10	11.20	11.20	-1.32%	8,567,000
May 25, 2026	11.18	11.49	11.12	11.35	11.35	1.16%	11,139,630
May 22, 2026	11.54	11.60	11.22	11.22	11.22	-2.77%	9,220,930
May 21, 2026	11.62	11.85	11.43	11.54	11.54	-1.03%	9,012,546
May 20, 2026	11.81	11.92	11.64	11.66	11.66	-1.69%	7,683,890
May 19, 2026	11.77	11.93	11.77	11.86	11.86	0.68%	4,885,360
May 18, 2026	11.99	12.02	11.76	11.78	11.78	-2.16%	7,254,173
May 15, 2026	12.36	12.36	12.02	12.04	12.04	-3.37%	9,483,028
May 14, 2026	12.25	12.88	11.97	12.46	12.46	1.63%	19,067,500
May 13, 2026	12.32	12.36	12.22	12.26	12.26	-0.41%	5,701,331
May 12, 2026	12.55	12.56	12.30	12.31	12.31	-1.91%	7,174,940
May 11, 2026	12.49	12.61	12.38	12.55	12.55	0.56%	6,904,141
May 8, 2026	12.43	12.58	12.41	12.48	12.48	0.32%	5,778,069
May 7, 2026	12.61	12.68	12.43	12.44	12.44	-1.19%	6,699,510
May 6, 2026	12.60	12.76	12.55	12.59	12.59	-0.87%	6,757,367
Apr 30, 2026	12.75	12.82	12.67	12.70	12.70	-0.39%	6,879,057
Apr 29, 2026	12.41	12.94	12.38	12.75	12.75	2.33%	9,477,645
Apr 28, 2026	12.38	12.48	12.20	12.46	12.46	0.24%	6,375,674
Apr 27, 2026	12.64	12.68	12.40	12.43	12.43	-1.97%	6,622,625
Apr 24, 2026	12.80	12.86	12.63	12.68	12.68	-1.71%	5,617,723
Apr 23, 2026	12.76	13.04	12.76	12.90	12.90	1.10%	8,367,725
Apr 22, 2026	12.74	12.83	12.73	12.76	12.76	-0.31%	3,011,051
Apr 21, 2026	12.89	12.97	12.78	12.80	12.80	-0.62%	3,715,201
Apr 20, 2026	12.89	12.94	12.83	12.88	12.88	-0.23%	3,720,523
Apr 17, 2026	12.99	12.99	12.78	12.91	12.91	-0.77%	5,739,230
Apr 16, 2026	13.02	13.07	12.96	13.01	13.01	-0.15%	4,365,228
Apr 15, 2026	13.03	13.07	12.96	13.03	13.03	-0.15%	4,757,605
Apr 14, 2026	12.92	13.10	12.89	13.05	13.05	1.08%	6,638,830
Apr 13, 2026	12.81	12.97	12.77	12.91	12.91	0.47%	5,560,400
Apr 10, 2026	12.83	12.93	12.82	12.85	12.85	0.47%	3,676,000
Apr 9, 2026	12.95	12.97	12.78	12.79	12.79	-1.69%	4,451,609
Apr 8, 2026	12.90	13.03	12.86	13.01	13.01	2.04%	5,729,543
Apr 7, 2026	12.62	12.79	12.61	12.75	12.75	0.87%	3,486,158
Apr 3, 2026	12.89	12.92	12.64	12.64	12.64	-2.02%	4,472,500
Apr 2, 2026	12.93	13.03	12.87	12.90	12.90	-0.23%	5,014,600
Apr 1, 2026	12.96	13.01	12.86	12.93	12.93	0.39%	4,762,393
Mar 31, 2026	13.17	13.19	12.83	12.88	12.88	-	6,185,784
Mar 30, 2026	12.72	12.93	12.71	12.88	12.88	-0.08%	4,098,902
Mar 27, 2026	12.68	12.93	12.61	12.89	12.89	0.86%	4,497,558
Mar 26, 2026	13.02	13.07	12.76	12.78	12.78	-1.77%	5,824,888
Mar 25, 2026	13.00	13.10	12.97	13.01	13.01	0.15%	6,353,122
Mar 24, 2026	13.05	13.07	12.81	12.99	12.99	1.01%	5,195,827
Mar 23, 2026	13.41	13.43	12.84	12.86	12.86	-5.37%	10,447,250
Mar 20, 2026	13.81	13.87	13.59	13.59	13.59	-1.59%	5,857,700
Mar 19, 2026	13.95	14.02	13.79	13.81	13.81	-1.64%	7,447,786
Mar 18, 2026	14.12	14.16	13.98	14.04	14.04	-0.57%	5,276,470
Mar 17, 2026	14.20	14.29	14.10	14.12	14.12	-0.91%	6,019,606
Mar 16, 2026	14.10	14.38	14.06	14.25	14.25	0.85%	10,461,260