SHE:000887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.18	21.28	20.20	20.96	20.81	-0.80%	45,939,456
Jun 1, 2026	21.12	21.77	20.92	21.13	20.98	-0.19%	60,286,810
May 29, 2026	21.30	21.72	20.80	21.17	21.02	-0.52%	76,170,490
May 28, 2026	19.80	21.50	19.04	21.28	21.13	8.13%	104,300,700
May 27, 2026	20.55	20.80	19.62	19.68	19.54	-6.60%	67,261,770
May 26, 2026	20.54	21.08	20.30	21.07	20.92	0.91%	70,579,050
May 25, 2026	21.19	21.57	20.69	20.88	20.73	2.00%	82,839,150
May 22, 2026	19.50	20.69	18.90	20.47	20.32	6.84%	94,299,320
May 21, 2026	18.53	19.55	18.53	19.16	19.02	3.51%	71,201,870
May 20, 2026	18.70	18.75	18.37	18.51	18.38	-1.02%	29,557,910
May 19, 2026	18.64	18.78	18.40	18.70	18.57	0.48%	27,054,160
May 18, 2026	18.26	18.79	18.22	18.61	18.48	1.36%	41,671,260
May 15, 2026	17.53	18.87	17.52	18.36	18.23	4.79%	54,239,350
May 14, 2026	18.19	18.20	17.51	17.52	17.39	-3.20%	25,500,230
May 13, 2026	17.91	18.19	17.76	18.10	17.97	1.00%	20,936,960
May 12, 2026	18.32	18.40	17.90	17.92	17.79	-2.18%	22,525,730
May 11, 2026	18.52	18.53	18.22	18.32	18.19	-1.29%	31,859,160
May 8, 2026	18.05	18.81	17.99	18.56	18.43	2.20%	31,819,170
May 7, 2026	17.90	18.20	17.70	18.16	18.03	2.25%	23,367,620
May 6, 2026	17.70	17.99	17.64	17.76	17.63	2.07%	25,323,500
Apr 30, 2026	17.44	17.65	17.29	17.40	17.28	-0.57%	17,953,440
Apr 29, 2026	17.43	17.63	17.41	17.50	17.37	1.63%	22,307,370
Apr 28, 2026	18.12	18.19	17.19	17.22	17.10	-5.33%	34,232,690
Apr 27, 2026	18.20	18.56	18.08	18.19	18.06	0.50%	18,205,030
Apr 24, 2026	18.28	18.33	17.95	18.10	17.97	-1.36%	14,814,680
Apr 23, 2026	18.65	18.71	18.18	18.35	18.22	-1.82%	17,762,470
Apr 22, 2026	18.45	18.75	18.36	18.69	18.56	0.81%	14,570,660
Apr 21, 2026	18.68	18.68	18.29	18.54	18.41	-0.75%	17,102,840
Apr 20, 2026	18.96	19.01	18.65	18.68	18.55	-1.42%	23,129,250
Apr 17, 2026	18.73	19.05	18.68	18.95	18.81	0.64%	17,119,550
Apr 16, 2026	18.75	18.88	18.70	18.83	18.70	1.24%	14,615,790
Apr 15, 2026	18.89	19.03	18.60	18.60	18.47	-1.17%	15,745,140
Apr 14, 2026	18.82	18.92	18.61	18.82	18.69	1.29%	13,560,410
Apr 13, 2026	18.50	18.73	18.49	18.58	18.45	-0.54%	11,504,290
Apr 10, 2026	18.48	18.92	18.48	18.68	18.55	2.30%	19,857,840
Apr 9, 2026	18.16	18.39	18.11	18.26	18.13	-0.87%	11,911,160
Apr 8, 2026	17.99	18.44	17.89	18.42	18.29	5.50%	24,090,590
Apr 7, 2026	17.60	17.72	17.36	17.46	17.34	-0.74%	9,207,709
Apr 3, 2026	17.91	18.00	17.57	17.59	17.46	-1.46%	9,163,100
Apr 2, 2026	18.28	18.29	17.78	17.85	17.72	-2.94%	15,340,300
Apr 1, 2026	18.30	18.44	18.20	18.39	18.26	2.39%	15,180,420
Mar 31, 2026	18.08	18.34	17.95	17.96	17.83	-0.66%	12,544,600
Mar 30, 2026	17.88	18.12	17.78	18.08	17.95	-0.60%	13,356,170
Mar 27, 2026	17.90	18.35	17.81	18.19	18.06	-0.11%	12,717,430
Mar 26, 2026	18.20	18.49	18.10	18.21	18.08	0.39%	19,023,260
Mar 25, 2026	17.78	18.16	17.73	18.14	18.01	3.01%	19,363,350
Mar 24, 2026	17.80	17.85	17.26	17.61	17.48	0.63%	18,282,750
Mar 23, 2026	17.89	18.22	17.40	17.50	17.37	-4.11%	25,199,190
Mar 20, 2026	18.55	18.71	18.24	18.25	18.12	-1.19%	16,597,050
Mar 19, 2026	18.91	18.95	18.40	18.47	18.34	-3.85%	25,986,190