SHE:000887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.88	18.12	17.78	18.08	18.08	-0.60%	13,356,170
Mar 27, 2026	17.90	18.35	17.81	18.19	18.19	-0.11%	12,717,435
Mar 26, 2026	18.20	18.49	18.10	18.21	18.21	0.39%	19,023,260
Mar 25, 2026	17.78	18.16	17.73	18.14	18.14	3.01%	19,363,359
Mar 24, 2026	17.80	17.85	17.26	17.61	17.61	0.63%	18,282,753
Mar 23, 2026	17.89	18.22	17.40	17.50	17.50	-4.11%	25,199,190
Mar 20, 2026	18.55	18.71	18.24	18.25	18.25	-1.19%	16,597,050
Mar 19, 2026	18.91	18.95	18.40	18.47	18.47	-3.85%	25,986,194
Mar 18, 2026	19.19	19.33	18.93	19.21	19.21	0.26%	14,813,210
Mar 17, 2026	19.79	19.94	19.15	19.16	19.16	-0.16%	22,263,280
Mar 16, 2026	19.29	19.35	18.93	19.19	19.19	-0.52%	13,439,310
Mar 13, 2026	19.45	19.61	19.23	19.29	19.29	-1.63%	14,839,300
Mar 12, 2026	19.94	20.01	19.45	19.61	19.61	-2.10%	17,445,390
Mar 11, 2026	20.00	20.14	19.92	20.03	20.03	0.35%	14,369,190
Mar 10, 2026	19.73	20.02	19.60	19.96	19.96	2.83%	18,522,930
Mar 9, 2026	19.75	19.76	18.88	19.41	19.41	-3.38%	28,680,090
Mar 6, 2026	19.92	20.25	19.84	20.09	20.09	0.45%	12,632,840
Mar 5, 2026	20.30	20.38	19.88	20.00	20.00	0.15%	18,036,190
Mar 4, 2026	20.00	20.36	19.80	19.97	19.97	-1.09%	23,982,240
Mar 3, 2026	21.36	21.48	20.15	20.19	20.19	-5.30%	30,003,940
Mar 2, 2026	21.48	21.73	21.28	21.32	21.32	-2.20%	28,889,100
Feb 27, 2026	21.37	21.96	21.30	21.80	21.80	1.49%	29,418,860
Feb 26, 2026	21.49	21.68	21.37	21.48	21.48	-0.14%	19,025,360
Feb 25, 2026	21.42	21.78	21.40	21.51	21.51	0.51%	19,993,430
Feb 24, 2026	21.72	21.72	21.26	21.40	21.40	0.42%	20,177,530
Feb 13, 2026	21.30	21.56	21.26	21.31	21.31	-0.42%	21,117,460
Feb 12, 2026	21.02	21.44	20.96	21.40	21.40	2.10%	25,032,125
Feb 11, 2026	21.04	21.08	20.83	20.96	20.96	-0.66%	14,185,705
Feb 10, 2026	21.04	21.18	20.92	21.10	21.10	0.29%	19,232,790
Feb 9, 2026	21.08	21.27	20.87	21.04	21.04	1.69%	22,109,920
Feb 6, 2026	20.34	20.92	20.25	20.69	20.69	0.98%	21,111,810
Feb 5, 2026	20.75	20.75	20.42	20.49	20.49	-2.01%	18,521,230
Feb 4, 2026	20.76	20.97	20.62	20.91	20.91	0.38%	20,183,920
Feb 3, 2026	20.64	20.84	20.29	20.83	20.83	2.11%	23,664,197
Feb 2, 2026	20.75	21.02	20.37	20.40	20.40	-2.49%	30,450,630
Jan 30, 2026	20.99	21.22	20.49	20.92	20.92	-0.99%	25,800,010
Jan 29, 2026	21.51	21.70	20.96	21.13	21.13	-2.36%	31,769,680
Jan 28, 2026	21.82	21.93	21.56	21.64	21.64	-1.10%	27,368,900
Jan 27, 2026	22.00	22.09	21.26	21.88	21.88	-0.82%	34,760,620
Jan 26, 2026	23.28	23.48	21.96	22.06	22.06	-5.48%	64,233,260
Jan 23, 2026	23.25	23.55	23.03	23.34	23.34	0.43%	40,189,030
Jan 22, 2026	23.78	23.99	23.12	23.24	23.24	-2.27%	43,865,830
Jan 21, 2026	23.33	24.10	23.27	23.78	23.78	1.32%	43,725,170
Jan 20, 2026	23.63	24.25	23.24	23.47	23.47	-0.42%	37,620,260
Jan 19, 2026	23.49	23.83	23.09	23.57	23.57	0.94%	42,317,430
Jan 16, 2026	22.80	23.52	22.75	23.35	23.35	2.91%	52,665,010
Jan 15, 2026	22.56	22.96	22.48	22.69	22.69	-	28,685,380
Jan 14, 2026	23.00	23.40	22.45	22.69	22.69	-1.35%	59,193,310
Jan 13, 2026	23.14	23.53	22.66	23.00	23.00	-0.48%	54,351,040
Jan 12, 2026	23.13	23.24	22.76	23.11	23.11	0.09%	48,709,480