SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.30	47.38	46.51	46.90	46.90	-0.49%	9,832,505
May 21, 2026	49.41	50.10	46.90	47.13	47.13	-4.81%	17,622,075
May 20, 2026	49.84	50.50	48.61	49.51	49.51	-0.66%	10,207,310
May 19, 2026	49.76	50.35	49.21	49.84	49.84	0.28%	10,245,693
May 18, 2026	50.51	51.70	49.28	49.70	49.70	-3.02%	16,852,240
May 15, 2026	50.66	51.97	50.31	51.25	51.25	1.16%	12,093,807
May 14, 2026	52.30	52.30	50.66	50.66	50.66	-3.15%	14,260,166
May 13, 2026	52.82	54.32	52.10	52.31	52.31	-1.67%	11,130,640
May 12, 2026	52.15	54.50	52.00	53.20	53.20	1.94%	16,829,918
May 11, 2026	52.99	53.07	51.92	52.19	52.19	-1.51%	13,864,272
May 8, 2026	54.31	54.80	51.57	52.99	52.99	-2.93%	18,183,404
May 7, 2026	55.58	56.10	53.97	54.59	54.59	-1.76%	13,041,872
May 6, 2026	54.05	56.31	52.92	55.57	55.57	2.81%	17,553,980
Apr 30, 2026	55.49	55.60	53.62	54.05	54.05	-1.96%	13,072,221
Apr 29, 2026	53.30	55.21	52.40	55.13	55.13	4.18%	18,080,230
Apr 28, 2026	52.40	54.34	52.08	52.92	52.92	0.84%	18,642,797
Apr 27, 2026	53.91	54.12	51.85	52.48	52.48	-1.81%	12,960,732
Apr 24, 2026	52.09	54.48	51.90	53.45	53.45	2.61%	13,134,272
Apr 23, 2026	53.01	53.62	51.60	52.09	52.09	-2.18%	12,417,148
Apr 22, 2026	53.60	53.90	52.82	53.25	53.25	-0.58%	7,504,366
Apr 21, 2026	53.00	54.58	52.04	53.56	53.56	0.92%	12,018,360
Apr 20, 2026	54.21	54.92	53.00	53.07	53.07	-2.41%	18,423,768
Apr 17, 2026	56.28	56.65	53.85	54.38	54.38	-3.58%	16,593,550
Apr 16, 2026	54.38	56.78	53.63	56.40	56.40	3.49%	18,191,250
Apr 15, 2026	55.60	56.60	53.24	54.50	54.50	0.83%	23,318,072
Apr 14, 2026	60.59	60.59	53.87	54.05	54.05	-9.71%	40,023,280
Apr 13, 2026	60.69	60.99	59.30	59.86	59.86	-1.37%	12,347,920
Apr 10, 2026	62.10	62.20	60.58	60.69	60.69	-2.49%	10,766,040
Apr 9, 2026	62.15	63.08	61.70	62.24	62.24	-0.46%	8,501,774
Apr 8, 2026	60.26	63.61	60.15	62.53	62.53	2.79%	13,457,710
Apr 7, 2026	60.20	61.96	59.83	60.83	60.83	0.88%	8,359,358
Apr 3, 2026	62.21	62.25	58.01	60.30	60.30	-2.14%	12,134,580
Apr 2, 2026	61.52	62.50	60.04	61.62	61.62	-0.03%	8,036,866
Apr 1, 2026	62.00	62.70	60.67	61.64	61.64	0.88%	11,450,500
Mar 31, 2026	63.88	64.50	60.40	61.10	61.10	-4.92%	12,881,300
Mar 30, 2026	64.00	64.86	62.60	64.26	64.26	-0.50%	11,918,010
Mar 27, 2026	59.47	65.28	58.90	64.58	64.58	8.10%	20,204,601
Mar 26, 2026	59.16	60.97	59.00	59.74	59.74	0.66%	9,221,850
Mar 25, 2026	59.82	61.10	59.00	59.35	59.35	0.42%	11,343,015
Mar 24, 2026	58.75	60.59	58.20	59.10	59.10	1.34%	14,591,220
Mar 23, 2026	58.99	59.69	57.31	58.32	58.32	-2.80%	16,570,470
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