SHE:000902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	15.96	16.23	15.81	15.91	15.91	0.32%	10,093,500
Apr 9, 2026	15.90	16.03	15.80	15.86	15.86	-0.38%	10,967,500
Apr 8, 2026	15.80	15.98	15.61	15.92	15.92	1.47%	11,024,320
Apr 7, 2026	15.34	15.77	15.21	15.69	15.69	2.28%	7,397,400
Apr 3, 2026	15.70	15.77	15.24	15.34	15.34	-1.98%	6,704,270
Apr 2, 2026	15.80	15.88	15.53	15.65	15.65	-1.26%	8,732,117
Apr 1, 2026	15.89	15.94	15.75	15.85	15.85	1.08%	7,682,581
Mar 31, 2026	16.00	16.17	15.67	15.68	15.68	-2.18%	10,414,700
Mar 30, 2026	15.87	16.19	15.86	16.03	16.03	0.88%	11,947,900
Mar 27, 2026	15.49	16.06	15.41	15.89	15.89	1.53%	12,821,200
Mar 26, 2026	15.88	16.15	15.53	15.65	15.65	-1.45%	12,771,890
Mar 25, 2026	15.57	15.97	15.45	15.88	15.88	1.60%	13,611,910
Mar 24, 2026	15.90	15.93	15.08	15.63	15.63	-0.89%	23,845,446
Mar 23, 2026	15.90	16.27	15.47	15.77	15.77	-2.53%	23,175,700
Mar 20, 2026	16.80	16.90	16.18	16.18	16.18	-3.75%	17,393,890
Mar 19, 2026	17.74	17.83	16.73	16.81	16.81	-5.56%	20,001,800
Mar 18, 2026	17.31	17.92	17.00	17.80	17.80	2.42%	23,057,520
Mar 17, 2026	17.45	17.91	17.28	17.38	17.38	-0.40%	21,455,650
Mar 16, 2026	18.41	18.71	17.37	17.45	17.45	-5.11%	30,352,780
Mar 13, 2026	18.52	18.91	18.35	18.39	18.39	-0.05%	29,294,650
Mar 12, 2026	18.41	18.93	18.06	18.40	18.40	-0.16%	21,963,860
Mar 11, 2026	18.12	18.50	17.69	18.43	18.43	1.49%	22,514,340
Mar 10, 2026	18.00	18.28	17.80	18.16	18.16	-0.98%	19,624,671
Mar 9, 2026	19.08	19.45	18.23	18.34	18.34	-4.83%	33,935,940
Mar 6, 2026	18.30	19.40	18.19	19.27	19.27	4.67%	27,958,515
Mar 5, 2026	19.10	19.11	18.20	18.41	18.41	-3.21%	26,850,470
Mar 4, 2026	17.80	19.24	17.69	19.02	19.02	6.26%	36,177,100
Mar 3, 2026	18.50	18.60	17.78	17.90	17.90	-3.56%	19,761,680
Mar 2, 2026	18.44	18.80	17.98	18.56	18.56	1.42%	26,313,200
Feb 27, 2026	17.94	18.45	17.84	18.30	18.30	1.67%	17,422,840
Feb 26, 2026	17.98	18.37	17.87	18.00	18.00	0.22%	28,558,400
Feb 25, 2026	18.06	18.68	17.84	17.96	17.96	-	38,299,610
Feb 24, 2026	17.09	18.06	17.07	17.96	17.96	7.80%	18,873,240
Feb 13, 2026	16.84	16.95	16.65	16.66	16.66	-2.00%	8,107,888
Feb 12, 2026	16.87	17.04	16.77	17.00	17.00	0.59%	7,005,482
Feb 11, 2026	16.60	17.13	16.58	16.90	16.90	1.44%	8,654,313
Feb 10, 2026	16.70	16.76	16.49	16.66	16.66	-0.48%	5,267,771
Feb 9, 2026	16.89	16.89	16.50	16.74	16.74	0.54%	9,338,071
Feb 6, 2026	16.30	17.09	16.17	16.65	16.65	1.09%	10,622,262
Feb 5, 2026	16.65	16.75	16.31	16.47	16.47	-1.44%	7,529,100
Feb 4, 2026	16.63	16.83	16.38	16.71	16.71	0.60%	7,640,045
Feb 3, 2026	16.40	16.65	16.18	16.61	16.61	3.04%	11,153,940
Feb 2, 2026	17.29	17.30	16.05	16.12	16.12	-7.89%	17,987,545
Jan 30, 2026	17.25	17.64	17.03	17.50	17.50	0.40%	14,282,986
Jan 29, 2026	17.60	17.72	17.27	17.43	17.43	-0.57%	17,205,530
Jan 28, 2026	16.97	17.59	16.83	17.53	17.53	3.00%	17,847,450
Jan 27, 2026	17.12	17.35	16.79	17.02	17.02	-0.53%	15,713,820
Jan 26, 2026	16.88	17.25	16.83	17.11	17.11	1.66%	16,879,200
Jan 23, 2026	16.85	16.96	16.60	16.83	16.83	0.30%	10,032,980
Jan 22, 2026	16.81	16.97	16.60	16.78	16.78	0.24%	12,071,216