SHE:000887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.32	18.40	17.90	17.92	17.92	-2.18%	22,525,730
May 11, 2026	18.52	18.53	18.22	18.32	18.32	-1.29%	31,859,169
May 8, 2026	18.05	18.81	17.99	18.56	18.56	2.20%	31,819,179
May 7, 2026	17.90	18.20	17.70	18.16	18.16	2.25%	23,367,623
May 6, 2026	17.70	17.99	17.64	17.76	17.76	2.07%	25,323,504
Apr 30, 2026	17.44	17.65	17.29	17.40	17.40	-0.57%	17,953,443
Apr 29, 2026	17.43	17.63	17.41	17.50	17.50	1.63%	22,307,374
Apr 28, 2026	18.12	18.19	17.19	17.22	17.22	-5.33%	34,232,692
Apr 27, 2026	18.20	18.56	18.08	18.19	18.19	0.50%	18,205,030
Apr 24, 2026	18.28	18.33	17.95	18.10	18.10	-1.36%	14,814,680
Apr 23, 2026	18.65	18.71	18.18	18.35	18.35	-1.82%	17,762,470
Apr 22, 2026	18.45	18.75	18.36	18.69	18.69	0.81%	14,570,669
Apr 21, 2026	18.68	18.68	18.29	18.54	18.54	-0.75%	17,102,840
Apr 20, 2026	18.96	19.01	18.65	18.68	18.68	-1.42%	23,129,259
Apr 17, 2026	18.73	19.05	18.68	18.95	18.95	0.64%	17,119,550
Apr 16, 2026	18.75	18.88	18.70	18.83	18.83	1.24%	14,615,790
Apr 15, 2026	18.89	19.03	18.60	18.60	18.60	-1.17%	15,745,148
Apr 14, 2026	18.82	18.92	18.61	18.82	18.82	1.29%	13,560,412
Apr 13, 2026	18.50	18.73	18.49	18.58	18.58	-0.54%	11,504,293
Apr 10, 2026	18.48	18.92	18.48	18.68	18.68	2.30%	19,857,845
Apr 9, 2026	18.16	18.39	18.11	18.26	18.26	-0.87%	11,911,160
Apr 8, 2026	17.99	18.44	17.89	18.42	18.42	5.50%	24,090,596
Apr 7, 2026	17.60	17.72	17.36	17.46	17.46	-0.74%	9,207,709
Apr 3, 2026	17.91	18.00	17.57	17.59	17.59	-1.46%	9,163,100
Apr 2, 2026	18.28	18.29	17.78	17.85	17.85	-2.94%	15,340,300
Apr 1, 2026	18.30	18.44	18.20	18.39	18.39	2.39%	15,180,420
Mar 31, 2026	18.08	18.34	17.95	17.96	17.96	-0.66%	12,544,600
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