SHE:000862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	6.89	7.16	6.84	6.93	6.93	0.43%	47,240,750
May 7, 2026	6.80	6.92	6.77	6.90	6.90	1.62%	43,110,150
May 6, 2026	6.72	6.92	6.69	6.79	6.79	4.95%	51,791,349
Apr 30, 2026	6.65	6.67	6.43	6.47	6.47	-3.14%	36,179,259
Apr 29, 2026	6.57	6.73	6.50	6.68	6.68	0.75%	30,893,441
Apr 28, 2026	6.64	6.75	6.53	6.63	6.63	-1.19%	37,566,930
Apr 27, 2026	6.56	6.76	6.46	6.71	6.71	1.36%	43,175,810
Apr 24, 2026	6.90	6.94	6.60	6.62	6.62	-5.83%	64,747,801
Apr 23, 2026	6.68	7.09	6.68	7.03	7.03	5.24%	99,301,930
Apr 22, 2026	6.55	6.72	6.51	6.68	6.68	0.75%	46,482,941
Apr 21, 2026	6.54	6.71	6.32	6.63	6.63	1.53%	61,923,620
Apr 20, 2026	6.38	6.53	6.35	6.53	6.53	2.19%	41,853,923
Apr 17, 2026	6.29	6.46	6.27	6.39	6.39	1.43%	39,154,600
Apr 16, 2026	6.23	6.31	6.18	6.30	6.30	0.80%	27,072,055
Apr 15, 2026	6.40	6.42	6.21	6.25	6.25	-1.57%	33,291,800
Apr 14, 2026	6.37	6.49	6.28	6.35	6.35	-0.63%	40,373,737
Apr 13, 2026	6.13	6.39	6.13	6.39	6.39	4.41%	61,805,430
Apr 10, 2026	6.26	6.28	6.12	6.12	6.12	-1.61%	35,489,600
Apr 9, 2026	6.31	6.32	6.16	6.22	6.22	-2.51%	35,357,800
Apr 8, 2026	6.36	6.39	6.30	6.38	6.38	1.75%	41,712,140
Apr 7, 2026	6.20	6.30	6.14	6.27	6.27	0.97%	35,630,160
Apr 3, 2026	6.49	6.49	6.18	6.21	6.21	-4.31%	43,845,420
Apr 2, 2026	6.69	6.77	6.43	6.49	6.49	-3.28%	52,225,900
Apr 1, 2026	6.87	6.92	6.65	6.71	6.71	-1.32%	52,092,740
Mar 31, 2026	7.11	7.19	6.80	6.80	6.80	-4.76%	82,505,170
Mar 30, 2026	7.88	7.95	7.14	7.14	7.14	-9.96%	92,489,938
Mar 27, 2026	8.13	8.26	7.78	7.93	7.93	-4.23%	98,622,299
Mar 26, 2026	8.51	8.66	8.03	8.28	8.28	-6.33%	140,817,400
Mar 25, 2026	8.78	9.44	8.60	8.84	8.84	-1.89%	176,469,600
Mar 24, 2026	8.48	9.30	8.18	9.01	9.01	3.33%	183,654,800
Mar 23, 2026	8.27	9.18	8.11	8.72	8.72	3.32%	208,234,300
Mar 20, 2026	7.57	8.44	7.50	8.44	8.44	10.04%	140,627,400
Mar 19, 2026	7.36	7.88	7.32	7.67	7.67	1.72%	85,163,520
Mar 18, 2026	7.36	7.77	7.33	7.54	7.54	3.43%	63,472,150
Mar 17, 2026	7.30	7.59	7.20	7.29	7.29	-0.41%	58,115,200
Mar 16, 2026	7.49	7.57	7.26	7.32	7.32	-3.30%	55,626,680
Mar 13, 2026	7.80	7.82	7.40	7.57	7.57	-4.30%	78,008,460
Mar 12, 2026	8.00	8.07	7.67	7.91	7.91	-3.54%	110,891,400
Mar 11, 2026	8.00	8.31	7.68	8.20	8.20	1.23%	137,220,300
Mar 10, 2026	8.30	8.36	7.95	8.10	8.10	-3.11%	155,758,700
Mar 9, 2026	7.51	8.36	7.51	8.36	8.36	10.00%	107,517,000
Mar 6, 2026	7.40	7.69	7.20	7.60	7.60	3.97%	144,043,200
Mar 5, 2026	7.92	7.93	7.24	7.31	7.31	-0.41%	167,928,400
Mar 4, 2026	6.60	7.34	6.54	7.34	7.34	10.04%	68,123,270
Mar 3, 2026	6.84	6.95	6.67	6.67	6.67	-1.77%	48,408,910
Mar 2, 2026	7.00	7.03	6.73	6.79	6.79	-1.31%	53,223,263
Feb 27, 2026	6.58	7.03	6.54	6.88	6.88	3.77%	72,901,092
Feb 26, 2026	6.42	6.84	6.40	6.63	6.63	3.27%	52,876,190
Feb 25, 2026	6.37	6.49	6.37	6.42	6.42	0.63%	22,882,190
Feb 24, 2026	6.24	6.40	6.22	6.38	6.38	3.24%	25,815,650