SHE:000902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.70	15.74	15.21	15.24	15.24	-2.93%	17,999,898
Apr 29, 2026	15.25	15.79	15.05	15.70	15.70	2.35%	19,858,570
Apr 28, 2026	15.30	15.53	15.15	15.34	15.34	0.39%	16,242,503
Apr 27, 2026	15.71	15.71	15.22	15.28	15.28	-3.11%	17,282,050
Apr 24, 2026	15.49	15.93	15.46	15.77	15.77	1.94%	14,180,510
Apr 23, 2026	15.95	15.95	15.41	15.47	15.47	-3.01%	20,146,481
Apr 22, 2026	15.10	16.05	15.06	15.95	15.95	6.12%	33,955,140
Apr 21, 2026	14.89	15.10	14.75	15.03	15.03	0.60%	10,262,740
Apr 20, 2026	15.10	15.15	14.80	14.94	14.94	-1.52%	17,755,900
Apr 17, 2026	15.38	15.44	15.08	15.17	15.17	-1.62%	13,040,270
Apr 16, 2026	15.24	15.49	15.21	15.42	15.42	1.11%	13,347,720
Apr 15, 2026	15.60	15.64	15.13	15.25	15.25	-2.12%	18,317,800
Apr 14, 2026	15.89	15.95	15.40	15.58	15.58	-1.52%	14,074,801
Apr 13, 2026	16.02	16.05	15.56	15.82	15.82	-0.57%	10,352,800
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