SHE:000901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	22.63	23.15	22.51	22.52	22.52	0.13%	29,048,050
Mar 30, 2026	21.60	22.60	21.52	22.49	22.49	2.41%	28,914,580
Mar 27, 2026	21.28	22.15	21.20	21.96	21.96	1.15%	16,578,953
Mar 26, 2026	22.24	22.29	21.50	21.71	21.71	-1.09%	17,197,270
Mar 25, 2026	21.66	22.04	21.59	21.95	21.95	1.86%	17,567,520
Mar 24, 2026	21.50	21.59	20.84	21.55	21.55	2.62%	25,145,490
Mar 23, 2026	21.67	22.29	20.87	21.00	21.00	-5.45%	29,511,500
Mar 20, 2026	23.25	23.25	22.20	22.21	22.21	-3.31%	18,681,350
Mar 19, 2026	23.16	23.37	22.83	22.97	22.97	-2.59%	18,380,990
Mar 18, 2026	23.17	23.60	22.86	23.58	23.58	2.57%	22,988,990
Mar 17, 2026	23.80	23.91	22.97	22.99	22.99	-2.95%	17,214,150
Mar 16, 2026	23.50	23.73	23.16	23.69	23.69	0.68%	18,740,170
Mar 13, 2026	24.00	24.18	23.40	23.53	23.53	-2.89%	23,593,780
Mar 12, 2026	24.81	24.81	24.01	24.23	24.23	-2.81%	26,072,820
Mar 11, 2026	25.36	25.47	24.93	24.93	24.93	-1.19%	22,507,020
Mar 10, 2026	24.89	25.56	24.89	25.23	25.23	1.94%	23,775,770
Mar 9, 2026	25.07	25.18	24.15	24.75	24.75	-2.90%	29,944,880
Mar 6, 2026	25.48	25.93	25.22	25.49	25.49	-0.86%	23,716,966
Mar 5, 2026	25.65	25.95	24.84	25.71	25.71	1.38%	32,081,290
Mar 4, 2026	24.64	25.85	24.51	25.36	25.36	-0.08%	25,520,190
Mar 3, 2026	27.98	27.99	25.30	25.38	25.38	-9.36%	49,188,360
Mar 2, 2026	27.16	28.20	26.90	28.00	28.00	3.51%	63,455,170
Feb 27, 2026	27.09	27.45	26.82	27.05	27.05	-0.51%	37,433,010
Feb 26, 2026	26.95	27.43	26.39	27.19	27.19	0.41%	42,402,688
Feb 25, 2026	26.27	27.25	25.95	27.08	27.08	3.28%	50,591,710
Feb 24, 2026	26.22	26.70	26.11	26.22	26.22	1.08%	29,879,640
Feb 13, 2026	26.18	26.44	25.90	25.94	25.94	-1.22%	25,719,720
Feb 12, 2026	26.45	26.58	26.09	26.26	26.26	-0.68%	28,228,400
Feb 11, 2026	26.67	27.19	26.42	26.44	26.44	-0.90%	35,611,123
Feb 10, 2026	27.51	27.59	26.38	26.68	26.68	-2.91%	39,227,100
Feb 9, 2026	27.43	27.90	27.27	27.48	27.48	2.42%	43,905,550
Feb 6, 2026	27.59	27.84	26.72	26.83	26.83	-3.28%	54,299,050
Feb 5, 2026	28.89	28.89	27.47	27.74	27.74	-4.93%	54,800,650
Feb 4, 2026	29.00	29.86	28.65	29.18	29.18	-2.28%	75,472,100
Feb 3, 2026	28.51	30.08	27.99	29.86	29.86	4.74%	115,320,500
Feb 2, 2026	28.23	28.99	27.88	28.51	28.51	1.03%	89,608,840
Jan 30, 2026	27.99	29.35	27.39	28.22	28.22	0.46%	145,833,000
Jan 29, 2026	25.54	28.09	25.25	28.09	28.09	9.98%	139,769,000
Jan 28, 2026	26.05	26.30	25.40	25.54	25.54	-0.97%	37,908,050
Jan 27, 2026	25.11	25.96	24.95	25.79	25.79	2.10%	46,292,850
Jan 26, 2026	27.30	27.30	25.05	25.26	25.26	-9.10%	83,357,170
Jan 23, 2026	26.70	28.28	26.50	27.79	27.79	4.47%	102,074,300
Jan 22, 2026	25.66	26.75	25.59	26.60	26.60	3.30%	60,605,340
Jan 21, 2026	25.83	26.31	25.71	25.75	25.75	-1.30%	51,086,390
Jan 20, 2026	27.80	28.35	25.65	26.09	26.09	-6.95%	94,624,261
Jan 19, 2026	27.76	28.73	27.72	28.04	28.04	-	72,820,701
Jan 16, 2026	28.19	28.99	27.38	28.04	28.04	2.15%	104,572,000
Jan 15, 2026	28.02	28.41	27.18	27.45	27.45	-5.61%	99,920,120
Jan 14, 2026	29.51	31.47	28.35	29.08	29.08	-7.68%	161,355,100
Jan 13, 2026	33.78	33.78	31.50	31.50	31.50	-10.00%	73,014,050