SHE:000869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.28	17.28	16.66	16.82	-	-0.83%	629,649
Jun 17, 2026	17.27	17.27	16.77	16.96	16.96	-1.80%	1,008,200
Jun 16, 2026	17.63	17.63	17.15	17.27	17.27	-2.04%	992,248
Jun 15, 2026	17.55	17.68	17.40	17.63	17.63	0.80%	757,101
Jun 12, 2026	17.28	17.54	17.15	17.49	17.49	2.70%	1,111,001
Jun 11, 2026	17.52	17.55	17.17	17.28	17.03	-1.37%	992,219
Jun 10, 2026	17.58	17.61	17.36	17.52	17.27	0.06%	739,799
Jun 9, 2026	17.49	17.63	17.37	17.51	17.26	-0.06%	539,300
Jun 8, 2026	17.81	17.95	17.40	17.52	17.27	-1.90%	984,100
Jun 5, 2026	17.72	17.98	17.66	17.86	17.60	1.36%	753,147
Jun 4, 2026	17.98	18.15	17.58	17.62	17.37	-2.54%	885,742
Jun 3, 2026	18.40	18.40	17.89	18.08	17.82	-1.42%	911,105
Jun 2, 2026	18.48	18.58	18.23	18.34	18.07	-0.81%	872,960
Jun 1, 2026	18.24	18.51	18.03	18.49	18.22	1.37%	1,194,941
May 29, 2026	17.77	18.31	17.52	18.24	17.98	2.36%	1,525,569
May 28, 2026	18.15	18.21	17.73	17.82	17.56	-1.66%	1,362,865
May 27, 2026	18.35	18.44	17.85	18.12	17.86	-1.31%	1,699,705
May 26, 2026	18.59	18.66	18.24	18.36	18.09	-1.18%	1,319,583
May 25, 2026	18.74	18.85	18.50	18.58	18.31	-0.85%	1,448,619
May 22, 2026	18.98	19.04	18.60	18.74	18.47	-2.29%	2,156,200
May 21, 2026	19.19	19.47	18.95	19.18	18.90	-0.21%	2,516,231
May 20, 2026	19.23	19.48	19.19	19.22	18.94	0.26%	2,483,643
May 19, 2026	19.05	19.20	18.93	19.17	18.89	0.63%	1,426,250
May 18, 2026	19.00	19.22	18.84	19.05	18.77	-0.26%	1,319,513
May 15, 2026	19.47	19.50	19.03	19.10	18.82	0.47%	1,751,394
May 14, 2026	19.17	19.22	18.81	19.01	18.73	0.21%	1,513,000
May 13, 2026	19.28	19.33	18.91	18.97	18.70	-1.56%	1,351,504
May 12, 2026	19.36	19.38	19.20	19.27	18.99	-0.46%	1,129,187
May 11, 2026	19.31	19.38	19.23	19.36	19.08	0.26%	1,051,593
May 8, 2026	19.25	19.36	19.17	19.31	19.03	0.31%	1,186,207
May 7, 2026	19.26	19.40	19.13	19.25	18.97	-0.31%	1,211,999
May 6, 2026	19.37	19.39	19.24	19.31	19.03	-0.21%	1,163,416
Apr 30, 2026	19.27	19.35	19.10	19.35	19.07	0.42%	1,104,552
Apr 29, 2026	19.33	19.45	19.20	19.27	18.99	-0.67%	2,057,576
Apr 28, 2026	19.24	19.54	19.19	19.40	19.12	1.41%	2,158,032
Apr 27, 2026	19.27	19.36	19.08	19.13	18.85	-0.73%	1,053,935
Apr 24, 2026	19.00	19.32	18.94	19.27	18.99	1.21%	1,139,271
Apr 23, 2026	18.99	19.23	18.91	19.04	18.76	0.42%	887,815
Apr 22, 2026	19.00	19.04	18.94	18.96	18.69	-0.42%	593,414
Apr 21, 2026	19.10	19.25	19.01	19.04	18.76	-0.31%	809,114
Apr 20, 2026	19.23	19.23	19.09	19.10	18.82	0.10%	642,599
Apr 17, 2026	19.12	19.20	18.92	19.08	18.80	-0.37%	1,038,540
Apr 16, 2026	19.30	19.30	19.12	19.15	18.87	-0.78%	1,151,000
Apr 15, 2026	19.38	19.39	19.22	19.30	19.02	-0.21%	650,150
Apr 14, 2026	19.38	19.38	19.18	19.34	19.06	0.10%	430,699
Apr 13, 2026	19.23	19.38	19.09	19.32	19.04	0.36%	1,001,899
Apr 10, 2026	19.39	19.50	19.21	19.25	18.97	-0.16%	1,281,858
Apr 9, 2026	19.32	19.39	19.05	19.28	19.00	-0.57%	842,200
Apr 8, 2026	19.28	19.47	19.23	19.39	19.11	1.36%	750,199
Apr 7, 2026	19.07	19.20	18.92	19.13	18.85	-0.16%	568,900