SHE:000887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	23.08	23.25	22.91	23.11	23.11	0.35%	35,659,860
Jan 5, 2026	22.96	23.17	22.82	23.03	23.03	-0.78%	38,494,160
Dec 31, 2025	23.82	23.90	23.17	23.21	23.21	-2.27%	44,727,335
Dec 30, 2025	22.80	23.99	22.73	23.75	23.75	3.35%	59,144,240
Dec 29, 2025	22.85	23.15	22.75	22.98	22.98	0.09%	33,664,060
Dec 26, 2025	23.25	23.50	22.77	22.96	22.96	0.04%	47,362,979
Dec 25, 2025	22.77	23.10	22.66	22.95	22.95	1.01%	37,269,560
Dec 24, 2025	21.80	22.84	21.70	22.72	22.72	3.98%	51,942,484
Dec 23, 2025	21.97	22.05	21.72	21.85	21.85	-0.36%	16,073,059
Dec 22, 2025	21.85	22.09	21.76	21.93	21.93	1.25%	24,567,710
Dec 19, 2025	21.37	21.98	21.37	21.66	21.66	1.79%	25,743,800
Dec 18, 2025	21.31	21.72	21.25	21.28	21.28	-1.02%	17,093,570
Dec 17, 2025	21.10	21.58	21.00	21.50	21.50	1.90%	22,642,800
Dec 16, 2025	21.50	21.65	20.97	21.10	21.10	-1.77%	24,211,248
Dec 15, 2025	21.78	21.99	21.46	21.48	21.48	-2.41%	25,904,690
Dec 12, 2025	21.88	22.12	21.84	22.01	22.01	0.27%	25,942,270
Dec 11, 2025	21.85	22.25	21.79	21.95	21.95	0.83%	37,929,770
Dec 10, 2025	21.77	21.86	21.37	21.77	21.77	0.05%	21,984,890
Dec 9, 2025	21.71	22.12	21.63	21.76	21.76	-0.73%	24,165,088
Dec 8, 2025	21.88	22.17	21.57	21.92	21.92	1.48%	34,390,970
Dec 5, 2025	21.32	21.63	21.12	21.60	21.60	0.93%	26,090,684
Dec 4, 2025	21.33	21.77	20.97	21.40	21.40	2.84%	42,072,410
Dec 3, 2025	21.15	21.34	20.72	20.81	20.81	-0.43%	18,856,202
Dec 2, 2025	21.24	21.32	20.81	20.90	20.90	-1.97%	18,466,620
Dec 1, 2025	21.10	21.46	21.06	21.32	21.32	2.35%	29,973,010
Nov 28, 2025	20.52	20.95	20.44	20.83	20.83	0.73%	15,855,390
Nov 27, 2025	20.88	21.14	20.65	20.68	20.68	-1.05%	19,001,870
Nov 26, 2025	20.78	21.11	20.70	20.90	20.90	0.24%	22,415,211
Nov 25, 2025	20.49	21.17	20.49	20.85	20.85	3.12%	32,863,200
Nov 24, 2025	20.32	20.40	19.94	20.22	20.22	1.56%	28,181,380
Nov 21, 2025	20.14	20.33	19.75	19.91	19.91	-2.07%	30,047,750
Nov 20, 2025	20.85	20.89	20.25	20.33	20.33	-1.64%	19,143,490
Nov 19, 2025	20.74	20.89	20.45	20.67	20.67	-0.53%	15,293,040
Nov 18, 2025	20.80	20.99	20.67	20.78	20.78	0.58%	19,460,710
Nov 17, 2025	20.80	20.92	20.56	20.66	20.66	-1.43%	21,582,220
Nov 14, 2025	21.20	21.40	20.96	20.96	20.96	-2.38%	22,040,160
Nov 13, 2025	21.32	21.72	21.23	21.47	21.47	0.66%	18,753,270
Nov 12, 2025	21.66	21.70	21.12	21.33	21.33	-1.80%	20,720,610
Nov 11, 2025	22.05	22.44	21.62	21.72	21.72	-0.41%	24,235,060
Nov 10, 2025	22.18	22.37	21.62	21.81	21.81	-2.02%	26,992,870
Nov 7, 2025	22.60	22.60	22.07	22.26	22.26	-1.72%	27,651,520
Nov 6, 2025	21.95	22.83	21.91	22.65	22.65	3.47%	36,942,050
Nov 5, 2025	21.30	22.03	21.25	21.89	21.89	0.83%	21,109,250
Nov 4, 2025	22.33	22.33	21.61	21.71	21.71	-2.99%	31,866,580
Nov 3, 2025	22.80	22.80	22.00	22.38	22.38	-2.31%	34,993,150
Oct 31, 2025	22.60	23.21	22.52	22.91	22.91	1.78%	39,193,990
Oct 30, 2025	23.18	23.30	22.46	22.51	22.51	-1.62%	48,459,280
Oct 29, 2025	22.19	22.88	22.05	22.88	22.88	3.06%	46,210,450
Oct 28, 2025	22.05	22.45	21.92	22.20	22.20	0.73%	37,308,060
Oct 27, 2025	22.26	22.39	21.83	22.04	22.04	0.78%	34,332,620