SHE:000869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.98	18.98	17.73	17.74	-	-2.10%	1,213,166
May 27, 2026	18.35	18.44	17.85	18.12	18.12	-1.31%	1,699,705
May 26, 2026	18.59	18.66	18.24	18.36	18.36	-1.18%	1,319,583
May 25, 2026	18.74	18.85	18.50	18.58	18.58	-0.85%	1,448,619
May 22, 2026	18.98	19.04	18.60	18.74	18.74	-2.29%	2,156,200
May 21, 2026	19.19	19.47	18.95	19.18	19.18	-0.21%	2,516,231
May 20, 2026	19.23	19.48	19.19	19.22	19.22	0.26%	2,483,643
May 19, 2026	19.05	19.20	18.93	19.17	19.17	0.63%	1,426,250
May 18, 2026	19.00	19.22	18.84	19.05	19.05	-0.26%	1,319,513
May 15, 2026	19.47	19.50	19.03	19.10	19.10	0.47%	1,751,394
May 14, 2026	19.17	19.22	18.81	19.01	19.01	0.21%	1,513,000
May 13, 2026	19.28	19.33	18.91	18.97	18.97	-1.56%	1,351,504
May 12, 2026	19.36	19.38	19.20	19.27	19.27	-0.46%	1,129,187
May 11, 2026	19.31	19.38	19.23	19.36	19.36	0.26%	1,051,593
May 8, 2026	19.25	19.36	19.17	19.31	19.31	0.31%	1,186,207
May 7, 2026	19.26	19.40	19.13	19.25	19.25	-0.31%	1,211,999
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