SHE:000887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.51	18.69	18.28	18.32	18.32	-0.70%	13,891,957
Sep 29, 2026	18.55	18.68	18.28	18.45	18.45	-0.54%	15,783,562
Sep 28, 2026	19.29	19.29	18.34	18.55	18.55	-4.28%	25,310,456
Sep 24, 2026	19.71	19.87	19.33	19.38	19.38	-2.12%	16,495,150
Sep 23, 2026	19.83	19.95	19.70	19.80	19.80	-0.35%	13,838,250
Sep 22, 2026	19.64	20.23	19.59	19.87	19.87	1.69%	31,602,462
Sep 21, 2026	19.63	20.18	19.48	19.54	19.54	-	27,580,155
Sep 18, 2026	19.59	19.82	19.31	19.54	19.54	1.45%	25,818,532
Sep 17, 2026	19.20	19.75	19.08	19.26	19.26	-0.67%	16,765,742
Sep 16, 2026	18.80	19.66	18.47	19.39	19.39	2.97%	27,613,190
Sep 15, 2026	18.98	19.12	18.80	18.83	18.83	-1.10%	16,254,774
Sep 14, 2026	18.81	19.26	18.63	19.04	19.04	0.21%	18,106,197
Sep 11, 2026	19.65	19.76	18.75	19.00	19.00	-4.52%	35,905,024
Sep 10, 2026	20.40	20.42	19.90	19.90	19.90	-3.02%	25,685,808
Sep 9, 2026	20.86	21.05	20.45	20.52	20.52	-1.68%	25,242,055
Sep 8, 2026	21.44	21.77	20.80	20.87	20.87	-2.11%	26,492,971
Sep 7, 2026	20.68	21.84	20.68	21.32	21.32	3.70%	42,599,696
Sep 4, 2026	21.60	21.70	20.41	20.56	20.56	-4.10%	36,590,226
Sep 3, 2026	21.44	21.66	21.13	21.44	21.44	0.56%	27,233,101
Sep 2, 2026	20.44	21.45	20.07	21.32	21.32	3.19%	38,498,792
Sep 1, 2026	21.37	21.70	20.65	20.66	20.66	-3.32%	30,526,277
Aug 31, 2026	20.76	21.52	20.59	21.37	21.37	2.00%	34,069,655
Aug 28, 2026	21.80	21.80	20.90	20.95	20.95	-0.43%	35,370,124
Aug 27, 2026	20.18	21.13	19.97	21.04	21.04	4.37%	42,801,616
Aug 26, 2026	20.98	20.98	20.05	20.16	20.16	-3.40%	37,032,623
Aug 25, 2026	20.96	21.19	20.37	20.87	20.87	-0.95%	36,726,826
Aug 24, 2026	22.40	22.40	20.80	21.07	21.07	-5.98%	60,220,832
Aug 21, 2026	21.98	22.65	21.71	22.41	22.41	1.17%	51,202,360
Aug 20, 2026	21.38	22.62	21.03	22.15	22.15	6.03%	69,062,781
Aug 19, 2026	21.80	22.10	20.89	20.89	20.89	-6.45%	80,062,036
Aug 18, 2026	20.99	22.48	20.52	22.33	22.33	6.59%	116,184,752
Aug 17, 2026	21.30	21.30	19.84	20.95	20.95	-3.99%	107,702,454
Aug 14, 2026	23.00	23.00	21.32	21.82	21.82	-7.89%	166,021,886
Aug 13, 2026	23.68	23.69	23.27	23.69	23.69	9.98%	76,987,448
Aug 12, 2026	19.60	21.54	19.58	21.54	21.54	10.01%	56,181,813
Aug 11, 2026	19.27	19.95	19.10	19.58	19.58	1.61%	33,613,186
Aug 10, 2026	19.40	19.55	19.01	19.27	19.27	-0.31%	22,886,918
Aug 7, 2026	18.98	19.50	18.56	19.33	19.33	2.60%	36,213,443
Aug 6, 2026	18.51	19.08	18.40	18.84	18.84	1.07%	33,797,533
Aug 5, 2026	18.32	19.02	18.10	18.64	18.64	1.69%	48,595,309
Aug 4, 2026	17.45	18.37	17.07	18.33	18.33	6.02%	43,867,878
Aug 3, 2026	17.28	17.48	17.20	17.29	17.29	0.23%	18,694,170
Jul 31, 2026	17.20	17.45	17.18	17.25	17.25	2.68%	28,744,106
Jul 30, 2026	16.80	17.15	16.59	16.80	16.80	-1.29%	20,549,827
Jul 29, 2026	16.60	17.17	16.52	17.02	17.02	2.10%	27,160,369
Jul 28, 2026	16.45	16.95	16.40	16.67	16.67	0.12%	20,422,399
Jul 27, 2026	16.13	16.67	16.13	16.65	16.65	2.78%	22,355,965
Jul 24, 2026	16.82	16.87	16.20	16.20	16.20	-5.54%	33,634,795
Jul 23, 2026	16.88	17.16	16.51	17.15	17.15	1.66%	25,073,337
Jul 22, 2026	17.05	17.30	16.81	16.87	16.87	-2.71%	25,882,267