SHE:000895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.20	24.20	22.95	22.97	-	-0.35%	848,000
Jun 17, 2026	23.60	23.62	23.01	23.05	23.05	-2.08%	12,315,110
Jun 16, 2026	24.20	24.26	23.47	23.54	23.54	-2.53%	15,549,050
Jun 15, 2026	24.20	24.21	23.90	24.15	24.15	-0.08%	13,477,730
Jun 12, 2026	24.20	24.40	24.08	24.17	24.17	-	12,066,530
Jun 11, 2026	24.38	24.50	24.10	24.17	24.17	-0.62%	9,561,900
Jun 10, 2026	24.10	24.58	24.05	24.32	24.32	1.00%	9,960,784
Jun 9, 2026	24.22	24.64	24.06	24.08	24.08	-0.29%	12,914,289
Jun 8, 2026	24.29	24.76	23.94	24.15	24.15	-2.46%	14,936,082
Jun 5, 2026	24.35	25.20	24.35	24.76	24.76	1.77%	12,980,420
Jun 4, 2026	24.63	24.78	24.28	24.33	24.33	-1.22%	8,536,710
Jun 3, 2026	24.89	24.89	24.42	24.63	24.63	-1.20%	9,422,339
Jun 2, 2026	24.99	25.23	24.84	24.93	24.93	-0.40%	8,053,262
Jun 1, 2026	25.00	25.14	24.68	25.03	25.03	0.04%	13,986,700
May 29, 2026	24.72	25.11	24.65	25.02	25.02	1.21%	14,009,880
May 28, 2026	24.57	25.09	24.44	24.72	24.72	0.16%	13,238,890
May 27, 2026	24.20	24.73	23.89	24.68	24.68	0.65%	17,903,820
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