SHE:000895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	25.90	25.90	23.89	24.43	-	-0.37%	11,557,052
May 26, 2026	25.20	25.20	24.35	24.52	24.52	-5.00%	25,386,070
May 25, 2026	25.66	25.85	25.50	25.81	25.81	0.31%	9,288,289
May 22, 2026	25.90	25.98	25.60	25.73	25.73	-0.58%	8,947,156
May 21, 2026	26.24	26.39	25.88	25.88	25.88	-1.52%	9,682,330
May 20, 2026	26.30	26.82	26.20	26.28	26.28	-	8,737,847
May 19, 2026	26.30	26.50	26.16	26.28	26.28	-0.15%	7,620,387
May 18, 2026	26.56	26.56	26.18	26.32	26.32	-0.98%	10,744,660
May 15, 2026	26.61	26.88	26.41	26.58	26.58	-0.86%	9,267,705
May 14, 2026	26.58	26.98	26.50	26.81	26.81	0.87%	11,554,550
May 13, 2026	26.80	26.89	26.46	26.58	26.58	-1.01%	10,792,210
May 12, 2026	27.16	27.30	26.74	26.85	26.85	-1.10%	11,306,200
May 11, 2026	26.86	27.43	26.58	27.15	27.15	0.97%	18,926,470
May 8, 2026	27.30	27.48	26.85	26.89	26.89	-1.21%	10,965,640
May 7, 2026	27.50	27.63	27.05	27.22	27.22	-1.77%	12,066,490
May 6, 2026	27.81	27.84	27.00	27.71	27.71	-0.07%	15,099,200
Apr 30, 2026	27.62	28.03	27.55	27.73	27.73	0.40%	11,200,610
Apr 29, 2026	28.35	28.65	27.58	27.62	27.62	-2.40%	17,259,790
Apr 28, 2026	28.78	29.18	28.60	29.10	28.30	1.08%	12,389,770
Apr 27, 2026	29.10	29.19	28.74	28.79	28.00	-1.40%	9,878,181
Apr 24, 2026	28.90	29.28	28.71	29.20	28.40	0.62%	12,378,430
Apr 23, 2026	28.93	29.28	28.80	29.02	28.22	0.31%	8,749,774
Apr 22, 2026	28.95	29.17	28.85	28.93	28.13	-0.03%	9,804,913
Apr 21, 2026	28.50	29.61	28.43	28.94	28.14	2.19%	13,922,930
Apr 20, 2026	28.39	28.59	28.21	28.32	27.54	-0.28%	7,555,476
Apr 17, 2026	28.61	28.78	28.28	28.40	27.62	-1.08%	7,767,225
Apr 16, 2026	28.78	28.99	28.45	28.71	27.92	-0.21%	9,307,739
Apr 15, 2026	28.42	29.00	28.27	28.77	27.98	1.27%	13,075,530
Apr 14, 2026	28.48	28.98	28.12	28.41	27.63	-0.35%	11,127,030
Apr 13, 2026	28.12	28.69	27.97	28.51	27.73	2.04%	14,459,530
Apr 10, 2026	27.81	28.00	27.51	27.94	27.17	0.83%	8,975,663
Apr 9, 2026	27.66	27.97	27.56	27.71	26.95	-0.22%	8,659,503
Apr 8, 2026	27.52	27.82	27.26	27.77	27.01	0.91%	11,101,360
Apr 7, 2026	27.87	27.90	27.40	27.52	26.76	-1.40%	9,543,878
Apr 3, 2026	28.52	28.69	27.50	27.91	27.14	-2.58%	10,767,900
Apr 2, 2026	28.06	28.85	28.05	28.65	27.86	1.96%	10,672,310
Apr 1, 2026	28.40	28.63	28.00	28.10	27.33	-1.06%	11,327,910
Mar 31, 2026	28.53	28.65	28.21	28.40	27.62	-0.07%	11,259,490
Mar 30, 2026	27.89	28.58	27.72	28.42	27.64	1.72%	15,069,670
Mar 27, 2026	27.55	28.29	27.50	27.94	27.17	1.42%	12,828,730
Mar 26, 2026	27.59	27.87	27.30	27.55	26.79	1.03%	12,756,970
Mar 25, 2026	27.29	27.56	26.51	27.27	26.52	-1.27%	20,534,480
Mar 24, 2026	27.58	27.72	27.24	27.62	26.86	1.40%	12,483,580
Mar 23, 2026	27.91	28.03	27.10	27.24	26.49	-3.75%	22,499,490
Mar 20, 2026	28.43	28.79	28.16	28.30	27.52	-0.46%	10,893,770
Mar 19, 2026	28.40	28.79	28.35	28.43	27.65	-0.28%	11,362,400
Mar 18, 2026	28.40	28.58	28.18	28.51	27.73	0.32%	9,874,415
Mar 17, 2026	28.50	28.68	28.31	28.42	27.64	-0.28%	10,307,660
Mar 16, 2026	27.93	28.59	27.85	28.50	27.72	2.04%	16,598,590
Mar 13, 2026	27.78	28.18	27.64	27.93	27.16	0.54%	11,469,580