SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	47.67	48.25	47.12	47.37	47.37	-0.94%	9,595,242
Aug 20, 2026	47.67	49.23	47.27	47.82	47.82	-0.83%	15,271,220
Aug 19, 2026	47.99	49.80	47.49	48.22	48.22	1.54%	27,822,458
Aug 18, 2026	45.99	47.63	45.81	47.49	47.49	2.68%	15,728,688
Aug 17, 2026	45.64	46.45	44.91	46.25	46.25	1.98%	9,124,750
Aug 14, 2026	45.74	45.87	45.10	45.35	45.35	-1.11%	7,029,834
Aug 13, 2026	46.96	47.19	45.74	45.86	45.86	-2.84%	12,753,390
Aug 12, 2026	46.61	47.80	46.46	47.20	47.20	-0.32%	8,150,719
Aug 11, 2026	48.22	49.85	47.31	47.35	47.35	-1.68%	16,004,859
Aug 10, 2026	47.93	49.20	47.71	48.16	48.16	-0.15%	11,904,550
Aug 7, 2026	48.44	48.65	47.33	48.23	48.23	0.10%	13,222,800
Aug 6, 2026	49.00	49.44	47.40	48.18	48.18	-1.67%	16,999,977
Aug 5, 2026	48.50	49.57	47.91	49.00	49.00	1.24%	14,509,410
Aug 4, 2026	50.42	50.77	48.25	48.40	48.40	-4.20%	19,913,847
Aug 3, 2026	51.35	51.64	49.03	50.52	50.52	-2.58%	13,085,748
Jul 31, 2026	50.50	52.50	50.06	51.86	51.86	-0.84%	17,109,650
Jul 30, 2026	51.60	54.75	51.46	52.30	52.30	1.89%	21,441,329
Jul 29, 2026	50.31	51.99	49.07	51.33	51.33	1.58%	16,638,795
Jul 28, 2026	47.37	51.29	46.66	50.53	50.53	5.47%	21,773,138
Jul 27, 2026	46.13	48.45	45.71	47.91	47.91	3.32%	14,469,276
Jul 24, 2026	49.89	50.78	46.00	46.37	46.37	-8.72%	24,042,032
Jul 23, 2026	48.00	50.86	47.51	50.80	50.80	4.85%	20,690,039
Jul 22, 2026	46.02	49.00	45.51	48.45	48.45	5.19%	21,758,665
Jul 21, 2026	45.01	47.51	44.75	46.06	46.06	3.51%	29,229,080
Jul 20, 2026	42.53	46.00	41.25	44.50	44.50	4.48%	26,551,848
Jul 17, 2026	40.52	43.95	40.27	42.59	42.59	4.77%	25,059,922