SHE:000922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.40	15.64	15.22	15.53	15.53	0.52%	15,587,673
May 7, 2026	15.23	15.58	15.15	15.45	15.45	1.31%	19,822,812
May 6, 2026	14.85	15.36	14.75	15.25	15.25	3.18%	16,862,507
Apr 30, 2026	14.67	15.07	14.60	14.78	14.78	0.75%	15,219,335
Apr 29, 2026	14.45	14.78	14.31	14.67	14.67	0.96%	13,520,338
Apr 28, 2026	14.51	14.69	14.32	14.53	14.53	4.31%	22,195,599
Apr 27, 2026	13.95	14.00	13.72	13.93	13.93	-0.14%	5,282,400
Apr 24, 2026	13.95	14.07	13.86	13.95	13.95	-1.06%	5,310,820
Apr 23, 2026	14.15	14.27	13.83	14.10	14.10	-	6,176,980
Apr 22, 2026	13.92	14.12	13.90	14.10	14.10	1.22%	6,036,392
Apr 21, 2026	14.24	14.24	13.81	13.93	13.93	-2.18%	8,980,522
Apr 20, 2026	14.14	14.47	14.04	14.24	14.24	0.71%	8,469,287
Apr 17, 2026	14.31	14.31	14.08	14.14	14.14	-0.49%	7,341,235
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