SHE:000860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	14.04	14.18	14.01	14.13	14.13	0.43%	7,426,975
Mar 12, 2026	14.04	14.13	13.97	14.07	14.07	-	6,235,050
Mar 11, 2026	14.11	14.18	14.02	14.07	14.07	-0.28%	6,313,183
Mar 10, 2026	14.06	14.14	14.01	14.11	14.11	0.43%	4,811,731
Mar 9, 2026	13.95	14.06	13.90	14.05	14.05	-0.28%	5,834,850
Mar 6, 2026	13.92	14.13	13.92	14.09	14.09	0.93%	5,919,112
Mar 5, 2026	13.98	14.07	13.90	13.96	13.96	0.29%	5,153,232
Mar 4, 2026	14.12	14.12	13.91	13.92	13.92	-1.63%	6,397,700
Mar 3, 2026	14.06	14.26	13.91	14.15	14.15	0.35%	11,177,960
Mar 2, 2026	14.38	14.39	14.04	14.10	14.10	-2.83%	14,084,590
Feb 27, 2026	14.48	14.52	14.45	14.51	14.51	0.42%	4,426,486
Feb 26, 2026	14.56	14.57	14.43	14.45	14.45	-0.76%	6,910,180
Feb 25, 2026	14.45	14.62	14.44	14.56	14.56	0.90%	6,354,669
Feb 24, 2026	14.51	14.55	14.40	14.43	14.43	0.07%	5,698,612
Feb 13, 2026	14.55	14.60	14.41	14.42	14.42	-0.69%	6,009,829
Feb 12, 2026	14.66	14.67	14.51	14.52	14.52	-1.02%	7,564,310