SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	50.11	52.54	49.64	52.05	52.05	4.27%	16,767,430
Jan 5, 2026	48.51	50.08	48.50	49.92	49.92	4.07%	13,134,380
Dec 31, 2025	48.09	48.40	47.22	47.97	47.97	0.06%	7,134,472
Dec 30, 2025	46.02	48.35	45.80	47.94	47.94	2.88%	11,329,060
Dec 29, 2025	46.54	47.00	45.30	46.60	46.60	0.11%	8,176,199
Dec 26, 2025	46.46	46.68	46.15	46.55	46.55	0.22%	7,595,620
Dec 25, 2025	46.22	46.99	45.85	46.45	46.45	0.04%	6,944,450
Dec 24, 2025	47.30	47.39	46.25	46.43	46.43	-1.82%	8,079,603
Dec 23, 2025	46.92	47.59	46.33	47.29	47.29	0.68%	7,383,897
Dec 22, 2025	47.08	47.68	46.66	46.97	46.97	0.11%	7,638,300
Dec 19, 2025	46.71	47.46	45.68	46.92	46.92	0.45%	9,412,533
Dec 18, 2025	47.85	48.00	46.63	46.71	46.71	-2.85%	8,314,958
Dec 17, 2025	46.80	48.78	46.66	48.08	48.08	2.65%	14,128,010
Dec 16, 2025	45.35	47.20	44.67	46.84	46.84	3.29%	12,408,750
Dec 15, 2025	44.75	46.10	44.40	45.35	45.35	0.02%	11,009,850
Dec 12, 2025	45.40	45.75	44.91	45.34	45.34	0.22%	6,031,866
Dec 11, 2025	46.78	47.46	45.22	45.24	45.24	-3.62%	9,148,012
Dec 10, 2025	45.68	46.97	45.15	46.94	46.94	2.78%	9,013,937
Dec 9, 2025	47.60	47.67	44.57	45.67	45.67	-4.46%	19,853,600
Dec 8, 2025	48.75	48.90	46.91	47.80	47.80	0.44%	12,429,390
Dec 5, 2025	46.22	47.96	46.00	47.59	47.59	3.03%	10,698,127
Dec 4, 2025	46.37	47.28	45.82	46.19	46.19	-0.77%	6,846,716
Dec 3, 2025	44.62	47.28	44.43	46.55	46.55	4.37%	12,928,218
Dec 2, 2025	45.10	45.10	44.22	44.60	44.60	-0.78%	5,763,716
Dec 1, 2025	44.65	46.58	44.65	44.95	44.95	1.81%	11,637,760
Nov 28, 2025	43.85	44.58	43.31	44.15	44.15	1.01%	7,310,978
Nov 27, 2025	42.48	44.23	42.36	43.71	43.71	3.28%	10,579,150
Nov 26, 2025	42.54	43.66	42.23	42.32	42.32	1.95%	11,794,870
Nov 25, 2025	41.95	42.07	40.90	41.51	41.51	-0.02%	7,048,139
Nov 24, 2025	42.31	42.80	41.51	41.52	41.52	-0.98%	6,674,200
Nov 21, 2025	43.54	43.98	41.80	41.93	41.93	-4.14%	9,116,700
Nov 20, 2025	44.69	44.79	43.36	43.74	43.74	-0.88%	6,605,612
Nov 19, 2025	42.00	44.49	42.00	44.13	44.13	4.70%	12,747,320
Nov 18, 2025	41.40	42.23	40.47	42.15	42.15	-0.68%	7,348,622
Nov 17, 2025	42.90	43.55	41.98	42.44	42.44	-1.07%	6,523,656
Nov 14, 2025	43.40	44.18	42.88	42.90	42.90	-1.94%	6,915,775
Nov 13, 2025	42.39	44.59	41.86	43.75	43.75	3.21%	11,519,160
Nov 12, 2025	42.04	42.89	41.48	42.39	42.39	0.36%	7,143,158
Nov 11, 2025	41.20	42.70	41.09	42.24	42.24	2.55%	9,308,548
Nov 10, 2025	41.70	41.74	40.61	41.19	41.19	0.51%	7,247,902
Nov 7, 2025	41.50	41.98	40.67	40.98	40.98	-2.15%	7,744,000
Nov 6, 2025	40.73	42.35	40.71	41.88	41.88	2.90%	8,607,434
Nov 5, 2025	40.21	41.20	39.58	40.70	40.70	-	7,093,300
Nov 4, 2025	41.69	41.78	40.13	40.70	40.70	-3.00%	8,897,881
Nov 3, 2025	41.88	42.12	40.98	41.96	41.96	0.45%	8,519,561
Oct 31, 2025	42.23	43.38	41.66	41.77	41.77	-1.49%	9,700,152
Oct 30, 2025	43.65	43.65	41.95	42.40	42.40	-3.96%	13,861,100
Oct 29, 2025	42.90	44.16	42.29	44.15	44.15	3.44%	7,836,589
Oct 28, 2025	42.19	44.05	42.12	42.68	42.68	1.26%	9,733,473
Oct 27, 2025	41.60	42.40	41.30	42.15	42.15	2.68%	7,145,101