SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	59.30	62.05	58.60	60.00	60.00	1.23%	18,272,120
Mar 19, 2026	60.60	61.81	58.88	59.27	59.27	-2.72%	19,459,796
Mar 18, 2026	60.18	61.30	58.40	60.93	60.93	1.28%	18,001,860
Mar 17, 2026	63.34	64.38	60.00	60.16	60.16	-4.51%	25,013,123
Mar 16, 2026	69.10	70.60	62.40	63.00	63.00	-8.95%	29,630,330
Mar 13, 2026	67.55	71.58	66.90	69.19	69.19	2.43%	18,990,050
Mar 12, 2026	65.77	69.00	65.43	67.55	67.55	1.67%	16,305,750
Mar 11, 2026	63.56	66.63	63.26	66.44	66.44	3.51%	17,902,620
Mar 10, 2026	63.80	65.29	62.88	64.19	64.19	-2.74%	18,386,150
Mar 9, 2026	65.70	67.00	64.28	66.00	66.00	3.11%	30,170,510
Mar 6, 2026	61.00	64.90	59.80	64.01	64.01	4.93%	18,847,670
Mar 5, 2026	58.80	61.11	57.79	61.00	61.00	4.18%	15,397,160
Mar 4, 2026	57.20	60.10	57.00	58.55	58.55	1.35%	14,543,220
Mar 3, 2026	60.76	61.16	57.68	57.77	57.77	-5.06%	15,336,970
Mar 2, 2026	57.30	61.30	57.20	60.85	60.85	7.70%	23,785,920
Feb 27, 2026	56.10	57.23	55.73	56.50	56.50	0.61%	8,378,457
Feb 26, 2026	56.40	57.20	55.45	56.16	56.16	-0.51%	10,639,300
Feb 25, 2026	57.06	58.50	56.10	56.45	56.45	-0.83%	16,215,160
Feb 24, 2026	55.50	56.95	55.40	56.92	56.92	3.91%	8,775,788
Feb 13, 2026	56.20	56.30	54.72	54.78	54.78	-3.20%	8,580,907
Feb 12, 2026	55.34	57.23	55.08	56.59	56.59	2.67%	10,170,268
Feb 11, 2026	53.35	55.65	53.30	55.12	55.12	2.84%	11,397,800
Feb 10, 2026	54.23	54.43	53.30	53.60	53.60	-1.27%	6,297,194
Feb 9, 2026	54.44	54.95	53.31	54.29	54.29	1.31%	9,780,998
Feb 6, 2026	52.83	54.38	52.00	53.59	53.59	-0.28%	14,805,000
Feb 5, 2026	54.05	55.43	52.91	53.74	53.74	-1.48%	7,833,489
Feb 4, 2026	55.60	55.75	53.95	54.55	54.55	-1.05%	8,584,850
Feb 3, 2026	53.09	55.25	53.00	55.13	55.13	5.69%	16,463,130
Feb 2, 2026	55.33	55.74	52.00	52.16	52.16	-6.89%	19,553,120
Jan 30, 2026	56.69	58.27	54.83	56.02	56.02	-2.23%	16,205,330
Jan 29, 2026	59.00	60.12	57.30	57.30	57.30	-3.45%	13,571,680
Jan 28, 2026	58.23	59.50	57.22	59.35	59.35	2.10%	15,153,660
Jan 27, 2026	59.20	60.60	56.82	58.13	58.13	-1.97%	13,978,770
Jan 26, 2026	59.43	60.96	58.03	59.30	59.30	-0.87%	16,296,800
Jan 23, 2026	59.01	60.96	58.16	59.82	59.82	-0.33%	14,124,900
Jan 22, 2026	58.50	60.34	57.81	60.02	60.02	3.48%	17,187,660
Jan 21, 2026	55.00	58.72	54.38	58.00	58.00	4.77%	14,426,610
Jan 20, 2026	55.51	56.47	53.37	55.36	55.36	0.11%	13,944,460
Jan 19, 2026	52.00	55.40	51.51	55.30	55.30	6.16%	15,684,070
Jan 16, 2026	53.00	54.00	51.88	52.09	52.09	-1.10%	11,844,976
Jan 15, 2026	51.72	53.30	51.16	52.67	52.67	2.35%	11,353,137
Jan 14, 2026	50.38	51.80	49.61	51.46	51.46	2.22%	14,618,580
Jan 13, 2026	49.52	51.13	49.10	50.34	50.34	1.35%	10,555,420
Jan 12, 2026	50.92	51.31	48.75	49.67	49.67	-2.42%	14,510,650
Jan 9, 2026	51.04	51.27	49.91	50.90	50.90	-0.72%	11,322,070
Jan 8, 2026	53.01	53.01	50.91	51.27	51.27	-3.59%	13,684,883
Jan 7, 2026	52.09	53.80	52.09	53.18	53.18	2.17%	12,540,100
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