SHE:000921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.50	24.29	23.45	24.03	24.03	2.12%	15,191,550
Apr 29, 2026	22.70	23.85	22.68	23.53	23.53	3.57%	18,813,740
Apr 28, 2026	22.40	22.78	22.33	22.72	22.72	1.07%	9,942,073
Apr 27, 2026	22.46	22.75	22.35	22.48	22.48	-0.13%	5,031,746
Apr 24, 2026	22.45	22.84	22.08	22.51	22.51	0.09%	8,192,847
Apr 23, 2026	22.47	22.77	22.31	22.49	22.49	-0.44%	4,918,858
Apr 22, 2026	22.59	22.67	22.42	22.59	22.59	-0.04%	4,225,427
Apr 21, 2026	22.58	22.85	22.43	22.60	22.60	0.44%	5,031,530
Apr 20, 2026	22.50	22.59	22.36	22.50	22.50	0.18%	3,980,238
Apr 17, 2026	22.82	22.82	22.38	22.46	22.46	-1.79%	6,556,087
Apr 16, 2026	22.56	22.95	22.42	22.87	22.87	1.42%	8,660,386
Apr 15, 2026	22.50	22.78	22.00	22.55	22.55	2.08%	11,578,940
Apr 14, 2026	22.08	22.15	21.88	22.09	22.09	0.50%	5,114,300
Apr 13, 2026	22.02	22.32	21.93	21.98	21.98	-1.21%	6,690,002
Apr 10, 2026	22.05	22.53	22.05	22.25	22.25	1.00%	7,916,457
Apr 9, 2026	21.82	22.30	21.79	22.03	22.03	-	8,567,817
Apr 8, 2026	21.65	22.13	21.65	22.03	22.03	3.09%	9,764,432
Apr 7, 2026	21.59	21.65	21.23	21.37	21.37	-0.65%	4,427,107
Apr 3, 2026	21.88	21.92	21.40	21.51	21.51	-1.42%	5,393,800
Apr 2, 2026	22.31	22.35	21.73	21.82	21.82	-2.37%	11,715,180
Apr 1, 2026	21.69	22.75	21.68	22.35	22.35	3.76%	19,911,550
Mar 31, 2026	21.24	22.02	21.22	21.54	21.54	0.80%	14,569,540
Mar 30, 2026	21.94	21.95	21.26	21.37	21.37	-3.87%	12,752,190
Mar 27, 2026	22.22	22.38	21.93	22.23	22.23	-1.11%	6,829,899
Mar 26, 2026	22.58	22.93	22.41	22.48	22.48	-0.09%	6,813,449
Mar 25, 2026	21.70	22.58	21.67	22.50	22.50	3.73%	10,718,591
Mar 24, 2026	21.39	21.75	21.20	21.69	21.69	2.46%	7,704,826
Mar 23, 2026	21.86	22.01	21.03	21.17	21.17	-5.07%	14,757,640
Mar 20, 2026	22.56	22.68	22.18	22.30	22.30	-0.93%	7,258,832
Mar 19, 2026	22.87	22.96	22.45	22.51	22.51	-1.96%	6,027,246
Mar 18, 2026	23.04	23.10	22.85	22.96	22.96	-0.35%	5,043,335
Mar 17, 2026	22.80	23.22	22.75	23.04	23.04	1.41%	9,319,167
Mar 16, 2026	22.70	22.74	22.44	22.72	22.72	0.35%	5,060,400
Mar 13, 2026	22.45	22.77	22.40	22.64	22.64	0.85%	10,897,340
Mar 12, 2026	22.97	23.03	22.42	22.45	22.45	-2.31%	12,490,302
Mar 11, 2026	23.10	23.10	22.91	22.98	22.98	-0.43%	7,144,344
Mar 10, 2026	22.92	23.10	22.85	23.08	23.08	1.27%	5,435,177
Mar 9, 2026	23.10	23.10	22.60	22.79	22.79	-1.56%	7,553,587
Mar 6, 2026	22.85	23.18	22.79	23.15	23.15	1.31%	5,074,901
Mar 5, 2026	22.98	22.98	22.70	22.85	22.85	0.88%	4,739,351
Mar 4, 2026	22.91	22.98	22.56	22.65	22.65	-1.65%	6,941,909
Mar 3, 2026	23.35	23.55	22.95	23.03	23.03	-1.24%	8,977,624
Mar 2, 2026	23.55	23.63	23.14	23.32	23.32	-1.77%	9,338,863
Feb 27, 2026	23.76	23.76	23.63	23.74	23.74	0.13%	3,503,378
Feb 26, 2026	24.09	24.12	23.66	23.71	23.71	-1.37%	7,914,374
Feb 25, 2026	23.95	24.32	23.86	24.04	24.04	0.80%	6,856,450
Feb 24, 2026	24.00	24.06	23.84	23.85	23.85	-	5,152,264
Feb 13, 2026	24.08	24.22	23.81	23.85	23.85	-0.96%	6,297,306
Feb 12, 2026	24.36	24.38	24.07	24.08	24.08	-0.86%	5,103,600
Feb 11, 2026	24.15	24.40	24.15	24.29	24.29	0.33%	4,929,260