SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	42.16	45.57	42.16	44.92	44.92	7.46%	25,808,898
Jul 2, 2026	43.31	44.10	41.45	41.80	41.80	-0.24%	18,719,443
Jul 1, 2026	40.54	42.25	39.41	41.90	41.90	2.47%	20,860,762
Jun 30, 2026	41.67	41.67	40.05	40.89	40.89	-1.87%	13,798,299
Jun 29, 2026	42.06	42.27	40.70	41.67	41.67	-0.43%	11,991,830
Jun 26, 2026	42.57	43.75	41.65	41.85	41.85	-2.61%	10,922,973
Jun 25, 2026	43.78	44.00	41.96	42.97	42.97	-3.07%	12,598,550
Jun 24, 2026	43.30	44.55	42.57	44.33	44.33	3.19%	19,064,247
Jun 23, 2026	44.31	44.76	42.90	42.96	42.96	-3.05%	13,630,230
Jun 22, 2026	40.38	44.40	40.20	44.31	44.31	8.31%	29,437,986
Jun 18, 2026	41.50	42.30	39.71	40.91	40.91	-2.06%	22,726,630
Jun 17, 2026	43.00	43.56	40.58	41.77	41.77	-4.42%	36,079,100
Jun 16, 2026	48.75	48.75	43.70	43.70	43.70	-9.99%	24,794,750
Jun 15, 2026	49.60	50.95	47.90	48.55	48.55	0.41%	16,315,790
Jun 12, 2026	45.15	48.95	44.26	48.35	48.35	7.21%	20,526,966
Jun 11, 2026	45.90	46.89	44.64	45.10	45.10	-1.76%	8,591,801
Jun 10, 2026	46.01	47.41	45.59	45.91	45.91	-1.18%	7,539,016
Jun 9, 2026	47.21	47.45	45.43	46.46	46.46	-1.46%	9,676,700
Jun 8, 2026	47.52	48.90	46.03	47.15	47.15	-1.75%	16,828,150
Jun 5, 2026	44.70	48.80	44.70	47.99	47.99	6.88%	23,205,381
Jun 4, 2026	45.33	45.92	43.92	44.90	44.90	-1.58%	8,433,748
Jun 3, 2026	46.71	46.80	45.22	45.62	45.62	-2.31%	8,801,767
Jun 2, 2026	46.00	47.40	45.36	46.81	46.70	2.21%	12,547,420
Jun 1, 2026	44.95	46.92	44.74	45.80	45.69	3.39%	14,219,070
May 29, 2026	45.65	46.32	44.00	44.30	44.20	-2.47%	10,124,690
May 28, 2026	46.77	46.95	44.81	45.42	45.31	-2.89%	12,494,770
May 27, 2026	49.20	49.60	46.70	46.77	46.66	-5.32%	11,362,580
May 26, 2026	47.51	49.80	47.48	49.40	49.28	4.24%	16,789,810
May 25, 2026	46.73	48.35	46.66	47.39	47.28	1.04%	13,106,630
May 22, 2026	47.30	47.38	46.51	46.90	46.79	-0.49%	9,832,505
May 21, 2026	49.41	50.10	46.90	47.13	47.02	-4.81%	17,622,070
May 20, 2026	49.84	50.50	48.61	49.51	49.39	-0.66%	10,207,310
May 19, 2026	49.76	50.35	49.21	49.84	49.72	0.28%	10,245,690
May 18, 2026	50.51	51.70	49.28	49.70	49.58	-3.02%	16,852,240
May 15, 2026	50.66	51.97	50.31	51.25	51.13	1.16%	12,093,800
May 14, 2026	52.30	52.30	50.66	50.66	50.54	-3.15%	14,260,160
May 13, 2026	52.82	54.32	52.10	52.31	52.19	-1.67%	11,130,640
May 12, 2026	52.15	54.50	52.00	53.20	53.07	1.94%	16,829,910
May 11, 2026	52.99	53.07	51.92	52.19	52.07	-1.51%	13,864,270
May 8, 2026	54.31	54.80	51.57	52.99	52.87	-2.93%	18,183,400
May 7, 2026	55.58	56.10	53.97	54.59	54.46	-1.76%	13,041,870
May 6, 2026	54.05	56.31	52.92	55.57	55.44	2.81%	17,553,980
Apr 30, 2026	55.49	55.60	53.62	54.05	53.92	-1.96%	13,072,220
Apr 29, 2026	53.30	55.21	52.40	55.13	55.00	4.18%	18,080,230
Apr 28, 2026	52.40	54.34	52.08	52.92	52.80	0.84%	18,642,790
Apr 27, 2026	53.91	54.12	51.85	52.48	52.36	-1.81%	12,960,730
Apr 24, 2026	52.09	54.48	51.90	53.45	53.32	2.61%	13,134,270
Apr 23, 2026	53.01	53.62	51.60	52.09	51.97	-2.18%	12,417,140
Apr 22, 2026	53.60	53.90	52.82	53.25	53.12	-0.58%	7,504,366
Apr 21, 2026	53.00	54.58	52.04	53.56	53.43	0.92%	12,018,360