SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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