SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	36.90	37.00	33.82	33.97	33.97	-7.39%	27,737,151
Nov 6, 2026	36.99	38.55	36.52	36.68	36.68	-2.83%	15,672,164
Nov 5, 2026	35.80	38.01	35.80	37.75	37.75	4.37%	19,496,938
Nov 4, 2026	35.48	36.35	34.96	36.17	36.17	1.94%	14,730,813
Nov 3, 2026	35.00	36.20	34.75	35.48	35.48	1.37%	11,744,654
Nov 2, 2026	34.15	35.67	33.79	35.00	35.00	2.52%	14,755,769
Oct 30, 2026	35.55	35.63	34.13	34.14	34.14	-4.90%	12,585,819
Oct 29, 2026	33.90	36.80	33.66	35.90	35.90	3.52%	23,841,780
Oct 28, 2026	35.35	35.84	34.47	34.68	34.68	-1.87%	11,169,450
Oct 27, 2026	34.98	36.20	34.75	35.34	35.34	1.70%	13,897,400
Oct 26, 2026	35.70	36.39	34.46	34.75	34.75	-3.45%	11,883,600
Oct 23, 2026	34.55	36.10	34.41	35.99	35.99	2.89%	12,548,470
Oct 22, 2026	35.58	35.89	34.78	34.98	34.98	-2.40%	8,926,175
Oct 21, 2026	36.60	36.76	35.60	35.84	35.84	-2.69%	12,150,011
Oct 20, 2026	35.40	37.00	34.66	36.83	36.83	1.68%	16,371,313
Oct 19, 2026	35.76	36.38	34.98	36.22	36.22	5.66%	18,618,173
Oct 16, 2026	32.82	34.59	32.80	34.28	34.28	5.48%	17,117,681
Oct 15, 2026	32.88	33.30	32.38	32.50	32.50	-3.85%	11,487,317
Oct 14, 2026	35.08	35.20	33.41	33.80	33.80	-3.73%	14,422,894
Oct 13, 2026	34.52	35.55	34.05	35.11	35.11	0.77%	15,227,436
Oct 12, 2026	37.18	37.28	34.62	34.84	34.84	-6.67%	16,882,529
Oct 9, 2026	37.96	38.10	36.72	37.33	37.33	-0.77%	9,776,100
Oct 8, 2026	36.82	38.08	36.60	37.62	37.62	2.12%	11,869,450
Sep 30, 2026	35.95	36.97	35.82	36.84	36.84	2.48%	9,263,982
Sep 29, 2026	36.49	36.49	35.16	35.95	35.95	-0.94%	11,934,213
Sep 28, 2026	37.09	37.38	36.03	36.29	36.29	-2.39%	10,951,370
Sep 24, 2026	38.84	38.95	37.15	37.18	37.18	-4.62%	15,554,523
Sep 23, 2026	39.74	39.92	38.86	38.98	38.98	-1.94%	9,256,893
Sep 22, 2026	40.05	40.30	39.67	39.75	39.75	-1.34%	8,025,572
Sep 21, 2026	39.80	40.50	39.11	40.29	40.29	1.31%	14,392,020
Sep 18, 2026	39.39	39.92	39.08	39.77	39.77	1.45%	13,545,917
Sep 17, 2026	39.28	39.69	38.78	39.20	39.20	-1.26%	11,717,604
Sep 16, 2026	40.00	40.39	39.12	39.70	39.70	-1.24%	11,830,221
Sep 15, 2026	41.10	41.30	40.08	40.20	40.20	-2.19%	10,075,834
Sep 14, 2026	41.22	41.99	40.90	41.10	41.10	-1.67%	10,634,730
Sep 11, 2026	42.90	43.20	41.20	41.80	41.80	-3.29%	18,916,600
Sep 10, 2026	43.19	44.20	42.80	43.22	43.22	-0.02%	21,405,086
Sep 9, 2026	45.40	45.90	42.31	43.23	43.23	-6.02%	29,884,950
Sep 8, 2026	45.54	46.64	44.50	46.00	46.00	0.92%	15,811,370
Sep 7, 2026	48.14	48.80	45.29	45.58	45.58	-5.85%	22,914,435
Sep 4, 2026	47.24	49.34	47.24	48.41	48.41	2.48%	14,047,462
Sep 3, 2026	48.00	48.71	46.93	47.24	47.24	-1.64%	10,722,260
Sep 2, 2026	48.50	48.70	46.50	48.03	48.03	-1.09%	16,267,160
Sep 1, 2026	47.50	50.59	47.37	48.56	48.56	1.34%	20,172,764
Aug 31, 2026	48.88	49.18	46.76	47.92	47.92	-1.80%	17,013,770
Aug 28, 2026	48.10	49.00	46.87	48.80	48.80	1.08%	17,859,097
Aug 27, 2026	48.20	49.14	47.90	48.28	48.28	-0.02%	13,769,036
Aug 26, 2026	46.00	49.12	45.50	48.29	48.29	4.12%	17,638,269
Aug 25, 2026	46.39	48.81	46.24	46.38	46.38	-0.32%	16,492,691
Aug 24, 2026	47.60	48.01	46.17	46.53	46.53	-1.77%	14,342,639