SHE:000869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	19.37	19.39	19.24	19.31	19.31	-0.21%	1,163,416
Apr 30, 2026	19.27	19.35	19.10	19.35	19.35	0.42%	1,104,552
Apr 29, 2026	19.33	19.45	19.20	19.27	19.27	-0.67%	2,057,576
Apr 28, 2026	19.24	19.54	19.19	19.40	19.40	1.41%	2,158,032
Apr 27, 2026	19.27	19.36	19.08	19.13	19.13	-0.73%	1,053,935
Apr 24, 2026	19.00	19.32	18.94	19.27	19.27	1.21%	1,139,271
Apr 23, 2026	18.99	19.23	18.91	19.04	19.04	0.42%	887,815
Apr 22, 2026	19.00	19.04	18.94	18.96	18.96	-0.42%	593,414
Apr 21, 2026	19.10	19.25	19.01	19.04	19.04	-0.31%	809,114
Apr 20, 2026	19.23	19.23	19.09	19.10	19.10	0.10%	642,599
Apr 17, 2026	19.12	19.20	18.92	19.08	19.08	-0.37%	1,038,540
Apr 16, 2026	19.30	19.30	19.12	19.15	19.15	-0.78%	1,151,000
Apr 15, 2026	19.38	19.39	19.22	19.30	19.30	-0.21%	650,150
Apr 14, 2026	19.38	19.38	19.18	19.34	19.34	0.10%	430,699
Apr 13, 2026	19.23	19.38	19.09	19.32	19.32	0.36%	1,001,899
Apr 10, 2026	19.39	19.50	19.21	19.25	19.25	-0.16%	1,281,858
Apr 9, 2026	19.32	19.39	19.05	19.28	19.28	-0.57%	842,200
Apr 8, 2026	19.28	19.47	19.23	19.39	19.39	1.36%	750,199
Apr 7, 2026	19.07	19.20	18.92	19.13	19.13	-0.16%	568,900
Apr 3, 2026	19.58	19.58	18.99	19.16	19.16	-1.14%	810,362
Apr 2, 2026	19.62	19.64	19.36	19.38	19.38	-0.56%	899,498
Apr 1, 2026	19.40	19.53	19.23	19.49	19.49	1.19%	772,723
Mar 31, 2026	19.38	19.49	19.22	19.26	19.26	-0.36%	774,900
Mar 30, 2026	19.10	19.36	18.92	19.33	19.33	0.78%	618,730
Mar 27, 2026	18.87	19.22	18.79	19.18	19.18	1.21%	747,417
Mar 26, 2026	19.09	19.32	18.87	18.95	18.95	-1.04%	969,680
Mar 25, 2026	19.01	19.19	18.97	19.15	19.15	1.00%	877,382
Mar 24, 2026	18.79	19.03	18.65	18.96	18.96	1.88%	962,746
Mar 23, 2026	19.35	19.35	18.61	18.61	18.61	-3.37%	2,138,966
Mar 20, 2026	19.64	19.74	19.26	19.26	19.26	-2.03%	876,234
Mar 19, 2026	19.70	19.84	19.60	19.66	19.66	-1.06%	1,013,857
Mar 18, 2026	20.08	20.08	19.75	19.87	19.87	-0.30%	851,480
Mar 17, 2026	20.02	20.10	19.91	19.93	19.93	-0.40%	896,764
Mar 16, 2026	19.94	20.05	19.90	20.01	20.01	0.50%	892,859
Mar 13, 2026	19.89	20.08	19.86	19.91	19.91	-0.45%	1,307,365
Mar 12, 2026	19.92	20.05	19.62	20.00	20.00	-	1,354,576
Mar 11, 2026	20.09	20.20	19.84	20.00	20.00	-0.50%	1,416,300
Mar 10, 2026	19.75	20.10	19.70	20.10	20.10	2.13%	1,413,513
Mar 9, 2026	19.59	19.69	19.49	19.68	19.68	-0.30%	1,177,901
Mar 6, 2026	19.68	19.75	19.56	19.74	19.74	0.25%	1,717,374
Mar 5, 2026	19.78	19.86	19.60	19.69	19.69	0.20%	1,143,161
Mar 4, 2026	19.97	19.97	19.56	19.65	19.65	-1.70%	1,901,599
Mar 3, 2026	20.17	20.26	19.99	19.99	19.99	-0.84%	1,421,533
Mar 2, 2026	20.46	20.47	20.11	20.16	20.16	-2.18%	2,748,399
Feb 27, 2026	20.68	20.68	20.50	20.61	20.61	-0.34%	1,627,596
Feb 26, 2026	20.77	20.77	20.60	20.68	20.68	-0.48%	1,056,199
Feb 25, 2026	20.70	20.90	20.68	20.78	20.78	0.48%	964,396
Feb 24, 2026	20.87	20.87	20.62	20.68	20.68	0.29%	719,000
Feb 13, 2026	20.74	20.87	20.62	20.62	20.62	-0.63%	874,479
Feb 12, 2026	20.97	21.21	20.75	20.75	20.75	-0.72%	1,415,496