SHE:000922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	14.38	14.41	14.13	14.21	14.21	-0.21%	8,446,426
Apr 15, 2026	14.10	14.70	14.09	14.24	14.24	2.01%	15,338,799
Apr 14, 2026	13.75	13.96	13.66	13.96	13.96	2.35%	7,035,669
Apr 13, 2026	13.50	13.69	13.45	13.64	13.64	-	4,675,700
Apr 10, 2026	13.51	13.72	13.50	13.64	13.64	1.41%	6,454,200
Apr 9, 2026	13.55	13.60	13.32	13.45	13.45	-1.10%	6,405,118
Apr 8, 2026	13.51	13.61	13.43	13.60	13.60	3.42%	7,796,069
Apr 7, 2026	13.01	13.22	12.95	13.15	13.15	1.31%	5,074,732
Apr 3, 2026	13.46	13.58	12.96	12.98	12.98	-3.57%	7,320,712
Apr 2, 2026	13.73	13.87	13.34	13.46	13.46	-2.32%	6,458,194
Apr 1, 2026	13.76	14.07	13.67	13.78	13.78	2.38%	9,696,159
Mar 31, 2026	13.57	13.89	13.41	13.46	13.46	-0.81%	8,625,876
Mar 30, 2026	13.50	13.78	13.27	13.57	13.57	-1.67%	10,359,947
Mar 27, 2026	13.41	13.85	13.40	13.80	13.80	1.55%	6,328,960
Mar 26, 2026	13.91	13.91	13.44	13.59	13.59	-2.37%	7,318,882
Mar 25, 2026	13.79	14.02	13.69	13.92	13.92	1.75%	9,007,300
Mar 24, 2026	13.60	13.70	13.26	13.68	13.68	2.55%	10,338,920
Mar 23, 2026	13.80	14.06	13.18	13.34	13.34	-5.59%	15,997,802
Mar 20, 2026	14.63	14.73	14.13	14.13	14.13	-2.69%	10,708,320
Mar 19, 2026	14.73	14.87	14.43	14.52	14.52	-3.14%	10,901,420
Mar 18, 2026	14.93	15.25	14.66	14.99	14.99	0.74%	11,818,880
Mar 17, 2026	15.66	15.69	14.87	14.88	14.88	-4.74%	18,333,310
Mar 16, 2026	16.37	16.43	15.50	15.62	15.62	-3.58%	29,709,660
Mar 13, 2026	15.55	16.55	15.47	16.20	16.20	3.85%	38,451,180
Mar 12, 2026	15.49	16.00	15.01	15.60	15.60	0.32%	28,617,210
Mar 11, 2026	15.72	15.82	15.49	15.55	15.55	-1.14%	12,912,500
Mar 10, 2026	15.64	15.95	15.48	15.73	15.73	0.70%	14,853,220
Mar 9, 2026	15.16	15.71	14.92	15.62	15.62	0.90%	18,699,480
Mar 6, 2026	15.01	15.73	14.95	15.48	15.48	2.52%	15,713,742
Mar 5, 2026	14.90	15.30	14.76	15.10	15.10	3.07%	17,034,120
Mar 4, 2026	14.10	14.87	14.10	14.65	14.65	2.30%	17,388,630
Mar 3, 2026	15.60	15.62	14.28	14.32	14.32	-8.21%	26,668,740
Mar 2, 2026	15.51	15.85	15.37	15.60	15.60	-0.83%	16,831,570
Feb 27, 2026	15.58	15.83	15.40	15.73	15.73	-0.32%	18,860,620
Feb 26, 2026	15.25	16.08	15.22	15.78	15.78	3.48%	25,951,340
Feb 25, 2026	15.52	15.54	15.19	15.25	15.25	-1.99%	16,610,676
Feb 24, 2026	15.25	15.84	15.13	15.56	15.56	2.44%	25,006,140
Feb 13, 2026	15.03	15.37	14.70	15.19	15.19	0.73%	22,656,160
Feb 12, 2026	14.45	15.47	14.40	15.08	15.08	4.87%	29,234,350
Feb 11, 2026	14.39	14.62	14.32	14.38	14.38	-0.07%	7,406,168
Feb 10, 2026	14.58	14.68	14.28	14.39	14.39	-1.10%	10,055,050
Feb 9, 2026	14.21	14.97	14.16	14.55	14.55	3.71%	15,949,160
Feb 6, 2026	13.88	14.36	13.72	14.03	14.03	0.36%	7,594,120
Feb 5, 2026	14.65	14.65	13.95	13.98	13.98	-5.16%	13,080,920
Feb 4, 2026	14.27	14.96	14.20	14.74	14.74	3.37%	15,552,540
Feb 3, 2026	13.99	14.32	13.89	14.26	14.26	2.81%	8,724,280
Feb 2, 2026	14.00	14.35	13.83	13.87	13.87	-1.70%	9,740,708
Jan 30, 2026	14.20	14.33	13.91	14.11	14.11	-1.54%	10,125,405
Jan 29, 2026	14.61	14.65	14.22	14.33	14.33	-1.58%	9,104,517
Jan 28, 2026	14.48	14.79	14.23	14.56	14.56	0.48%	10,866,740