SHE:000887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	22.88	23.45	22.87	23.09	23.09	1.01%	38,298,730
Jan 8, 2026	23.18	23.34	22.72	22.86	22.86	-1.59%	40,485,350
Jan 7, 2026	23.18	23.58	23.00	23.23	23.23	0.52%	41,506,880
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