SHE:000895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	27.81	28.98	27.81	28.33	-	-0.63%	7,203,776
Apr 13, 2026	28.12	28.69	27.97	28.51	28.51	2.04%	14,459,537
Apr 10, 2026	27.81	28.00	27.51	27.94	27.94	0.83%	8,975,663
Apr 9, 2026	27.66	27.97	27.56	27.71	27.71	-0.22%	8,659,503
Apr 8, 2026	27.52	27.82	27.26	27.77	27.77	0.91%	11,101,360
Apr 7, 2026	27.87	27.90	27.40	27.52	27.52	-1.40%	9,543,878
Apr 3, 2026	28.52	28.69	27.50	27.91	27.91	-2.58%	10,767,900
Apr 2, 2026	28.06	28.85	28.05	28.65	28.65	1.96%	10,672,310
Apr 1, 2026	28.40	28.63	28.00	28.10	28.10	-1.06%	11,327,912
Mar 31, 2026	28.53	28.65	28.21	28.40	28.40	-0.07%	11,259,490
Mar 30, 2026	27.89	28.58	27.72	28.42	28.42	1.72%	15,069,670
Mar 27, 2026	27.55	28.29	27.50	27.94	27.94	1.42%	12,828,734
Mar 26, 2026	27.59	27.87	27.30	27.55	27.55	1.03%	12,756,973
Mar 25, 2026	27.29	27.56	26.51	27.27	27.27	-1.27%	20,534,480
Mar 24, 2026	27.58	27.72	27.24	27.62	27.62	1.40%	12,483,580
Mar 23, 2026	27.91	28.03	27.10	27.24	27.24	-3.75%	22,499,490
Mar 20, 2026	28.43	28.79	28.16	28.30	28.30	-0.46%	10,893,770
Mar 19, 2026	28.40	28.79	28.35	28.43	28.43	-0.28%	11,362,400
Mar 18, 2026	28.40	28.58	28.18	28.51	28.51	0.32%	9,874,415
Mar 17, 2026	28.50	28.68	28.31	28.42	28.42	-0.28%	10,307,667
Mar 16, 2026	27.93	28.59	27.85	28.50	28.50	2.04%	16,598,590
Mar 13, 2026	27.78	28.18	27.64	27.93	27.93	0.54%	11,469,585
Mar 12, 2026	27.56	27.86	27.45	27.78	27.78	0.98%	8,849,335
Mar 11, 2026	27.27	27.58	27.18	27.51	27.51	0.92%	9,280,081
Mar 10, 2026	27.32	27.39	27.09	27.26	27.26	-0.22%	8,508,985
Mar 9, 2026	27.18	27.58	27.02	27.32	27.32	0.33%	13,235,650
Mar 6, 2026	26.54	27.25	26.49	27.23	27.23	2.60%	11,158,200
Mar 5, 2026	26.60	26.68	26.47	26.54	26.54	-0.23%	9,119,983
Mar 4, 2026	26.70	26.71	26.39	26.60	26.60	-0.64%	10,619,200
Mar 3, 2026	26.40	26.98	26.32	26.77	26.77	1.40%	14,231,730
Mar 2, 2026	26.18	26.43	26.11	26.40	26.40	0.46%	8,243,810
Feb 27, 2026	26.26	26.46	26.20	26.28	26.28	0.04%	7,027,182
Feb 26, 2026	26.30	26.48	26.17	26.27	26.27	0.31%	6,159,359
Feb 25, 2026	26.38	26.60	26.18	26.19	26.19	-0.72%	8,429,973
Feb 24, 2026	26.38	26.55	26.30	26.38	26.38	-0.11%	7,846,479
Feb 13, 2026	26.52	26.60	26.37	26.41	26.41	-0.41%	4,760,600
Feb 12, 2026	26.62	26.69	26.47	26.52	26.52	-0.64%	7,687,200
Feb 11, 2026	26.72	26.80	26.55	26.69	26.69	-0.07%	5,899,041
Feb 10, 2026	26.62	26.85	26.55	26.71	26.71	0.34%	7,400,503
Feb 9, 2026	26.54	26.68	26.41	26.62	26.62	0.30%	8,683,923
Feb 6, 2026	26.58	26.78	26.45	26.54	26.54	-0.56%	9,109,244
Feb 5, 2026	26.34	26.75	26.31	26.69	26.69	1.44%	12,867,560
Feb 4, 2026	25.92	26.44	25.83	26.31	26.31	1.58%	14,995,815
Feb 3, 2026	25.56	25.91	25.43	25.90	25.90	1.33%	12,578,140
Feb 2, 2026	25.68	26.03	25.51	25.56	25.56	-0.47%	15,394,000
Jan 30, 2026	25.85	26.06	25.67	25.68	25.68	-1.04%	12,960,920
Jan 29, 2026	25.59	25.97	25.28	25.95	25.95	1.49%	18,193,790
Jan 28, 2026	25.62	25.87	25.57	25.57	25.57	-0.16%	13,215,690
Jan 27, 2026	25.71	25.89	25.60	25.61	25.61	-0.39%	13,778,970
Jan 26, 2026	25.51	25.83	25.21	25.71	25.71	0.74%	17,531,270