SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	61.00	64.90	59.80	64.01	64.01	4.93%	18,847,670
Mar 5, 2026	58.80	61.11	57.79	61.00	61.00	4.18%	15,397,160
Mar 4, 2026	57.20	60.10	57.00	58.55	58.55	1.35%	14,543,220
Mar 3, 2026	60.76	61.16	57.68	57.77	57.77	-5.06%	15,336,970
Mar 2, 2026	57.30	61.30	57.20	60.85	60.85	7.70%	23,785,920
Feb 27, 2026	56.10	57.23	55.73	56.50	56.50	0.61%	8,378,457
Feb 26, 2026	56.40	57.20	55.45	56.16	56.16	-0.51%	10,639,300
Feb 25, 2026	57.06	58.50	56.10	56.45	56.45	-0.83%	16,215,160
Feb 24, 2026	55.50	56.95	55.40	56.92	56.92	3.91%	8,775,788
Feb 13, 2026	56.20	56.30	54.72	54.78	54.78	-3.20%	8,580,907
Feb 12, 2026	55.34	57.23	55.08	56.59	56.59	2.67%	10,170,268
Feb 11, 2026	53.35	55.65	53.30	55.12	55.12	2.84%	11,397,800
Feb 10, 2026	54.23	54.43	53.30	53.60	53.60	-1.27%	6,297,194
Feb 9, 2026	54.44	54.95	53.31	54.29	54.29	1.31%	9,780,998
Feb 6, 2026	52.83	54.38	52.00	53.59	53.59	-0.28%	14,805,000
Feb 5, 2026	54.05	55.43	52.91	53.74	53.74	-1.48%	7,833,489
Feb 4, 2026	55.60	55.75	53.95	54.55	54.55	-1.05%	8,584,850
Feb 3, 2026	53.09	55.25	53.00	55.13	55.13	5.69%	16,463,130
Feb 2, 2026	55.33	55.74	52.00	52.16	52.16	-6.89%	19,553,120
Jan 30, 2026	56.69	58.27	54.83	56.02	56.02	-2.23%	16,205,330
Jan 29, 2026	59.00	60.12	57.30	57.30	57.30	-3.45%	13,571,680
Jan 28, 2026	58.23	59.50	57.22	59.35	59.35	2.10%	15,153,660
Jan 27, 2026	59.20	60.60	56.82	58.13	58.13	-1.97%	13,978,770
Jan 26, 2026	59.43	60.96	58.03	59.30	59.30	-0.87%	16,296,800
Jan 23, 2026	59.01	60.96	58.16	59.82	59.82	-0.33%	14,124,900
Jan 22, 2026	58.50	60.34	57.81	60.02	60.02	3.48%	17,187,660
Jan 21, 2026	55.00	58.72	54.38	58.00	58.00	4.77%	14,426,610
Jan 20, 2026	55.51	56.47	53.37	55.36	55.36	0.11%	13,944,460
Jan 19, 2026	52.00	55.40	51.51	55.30	55.30	6.16%	15,684,070
Jan 16, 2026	53.00	54.00	51.88	52.09	52.09	-1.10%	11,844,976
Jan 15, 2026	51.72	53.30	51.16	52.67	52.67	2.35%	11,353,137
Jan 14, 2026	50.38	51.80	49.61	51.46	51.46	2.22%	14,618,580
Jan 13, 2026	49.52	51.13	49.10	50.34	50.34	1.35%	10,555,420
Jan 12, 2026	50.92	51.31	48.75	49.67	49.67	-2.42%	14,510,650
Jan 9, 2026	51.04	51.27	49.91	50.90	50.90	-0.72%	11,322,070
Jan 8, 2026	53.01	53.01	50.91	51.27	51.27	-3.59%	13,684,883
Jan 7, 2026	52.09	53.80	52.09	53.18	53.18	2.17%	12,540,100
Jan 6, 2026	50.11	52.54	49.64	52.05	52.05	4.27%	16,767,430
Jan 5, 2026	48.51	50.08	48.50	49.92	49.92	4.07%	13,134,380
Dec 31, 2025	48.09	48.40	47.22	47.97	47.97	0.06%	7,134,472
Dec 30, 2025	46.02	48.35	45.80	47.94	47.94	2.88%	11,329,060
Dec 29, 2025	46.54	47.00	45.30	46.60	46.60	0.11%	8,176,199
Dec 26, 2025	46.46	46.68	46.15	46.55	46.55	0.22%	7,595,620
Dec 25, 2025	46.22	46.99	45.85	46.45	46.45	0.04%	6,944,450
Dec 24, 2025	47.30	47.39	46.25	46.43	46.43	-1.82%	8,079,603
Dec 23, 2025	46.92	47.59	46.33	47.29	47.29	0.68%	7,383,897
Dec 22, 2025	47.08	47.68	46.66	46.97	46.97	0.11%	7,638,300
Dec 19, 2025	46.71	47.46	45.68	46.92	46.92	0.45%	9,412,533
Dec 18, 2025	47.85	48.00	46.63	46.71	46.71	-2.85%	8,314,958
Dec 17, 2025	46.80	48.78	46.66	48.08	48.08	2.65%	14,128,010
Dec 16, 2025	45.35	47.20	44.67	46.84	46.84	3.29%	12,408,750
Dec 15, 2025	44.75	46.10	44.40	45.35	45.35	0.02%	11,009,850
Dec 12, 2025	45.40	45.75	44.91	45.34	45.34	0.22%	6,031,866
Dec 11, 2025	46.78	47.46	45.22	45.24	45.24	-3.62%	9,148,012
Dec 10, 2025	45.68	46.97	45.15	46.94	46.94	2.78%	9,013,937
Dec 9, 2025	47.60	47.67	44.57	45.67	45.67	-4.46%	19,853,600
Dec 8, 2025	48.75	48.90	46.91	47.80	47.80	0.44%	12,429,390
Dec 5, 2025	46.22	47.96	46.00	47.59	47.59	3.03%	10,698,127
Dec 4, 2025	46.37	47.28	45.82	46.19	46.19	-0.77%	6,846,716
Dec 3, 2025	44.62	47.28	44.43	46.55	46.55	4.37%	12,928,218
Dec 2, 2025	45.10	45.10	44.22	44.60	44.60	-0.78%	5,763,716
Dec 1, 2025	44.65	46.58	44.65	44.95	44.95	1.81%	11,637,760
Nov 28, 2025	43.85	44.58	43.31	44.15	44.15	1.01%	7,310,978
Nov 27, 2025	42.48	44.23	42.36	43.71	43.71	3.28%	10,579,150
Nov 26, 2025	42.54	43.66	42.23	42.32	42.32	1.95%	11,794,870
Nov 25, 2025	41.95	42.07	40.90	41.51	41.51	-0.02%	7,048,139
Nov 24, 2025	42.31	42.80	41.51	41.52	41.52	-0.98%	6,674,200
Nov 21, 2025	43.54	43.98	41.80	41.93	41.93	-4.14%	9,116,700
Nov 20, 2025	44.69	44.79	43.36	43.74	43.74	-0.88%	6,605,612
Nov 19, 2025	42.00	44.49	42.00	44.13	44.13	4.70%	12,747,320
Nov 18, 2025	41.40	42.23	40.47	42.15	42.15	-0.68%	7,348,622
Nov 17, 2025	42.90	43.55	41.98	42.44	42.44	-1.07%	6,523,656
Nov 14, 2025	43.40	44.18	42.88	42.90	42.90	-1.94%	6,915,775
Nov 13, 2025	42.39	44.59	41.86	43.75	43.75	3.21%	11,519,160
Nov 12, 2025	42.04	42.89	41.48	42.39	42.39	0.36%	7,143,158
Nov 11, 2025	41.20	42.70	41.09	42.24	42.24	2.55%	9,308,548
Nov 10, 2025	41.70	41.74	40.61	41.19	41.19	0.51%	7,247,902
Nov 7, 2025	41.50	41.98	40.67	40.98	40.98	-2.15%	7,744,000
Nov 6, 2025	40.73	42.35	40.71	41.88	41.88	2.90%	8,607,434
Nov 5, 2025	40.21	41.20	39.58	40.70	40.70	-	7,093,300
Nov 4, 2025	41.69	41.78	40.13	40.70	40.70	-3.00%	8,897,881
Nov 3, 2025	41.88	42.12	40.98	41.96	41.96	0.45%	8,519,561
Oct 31, 2025	42.23	43.38	41.66	41.77	41.77	-1.49%	9,700,152
Oct 30, 2025	43.65	43.65	41.95	42.40	42.40	-3.96%	13,861,100
Oct 29, 2025	42.90	44.16	42.29	44.15	44.15	3.44%	7,836,589
Oct 28, 2025	42.19	44.05	42.12	42.68	42.68	1.26%	9,733,473
Oct 27, 2025	41.60	42.40	41.30	42.15	42.15	2.68%	7,145,101
Oct 24, 2025	40.99	41.47	40.26	41.05	41.05	0.15%	5,337,659
Oct 23, 2025	40.04	41.05	39.70	40.99	40.99	2.48%	7,151,904
Oct 22, 2025	40.75	40.75	39.60	40.00	40.00	-2.56%	6,588,572
Oct 21, 2025	39.52	41.32	39.48	41.05	41.05	3.82%	7,345,309
Oct 20, 2025	39.86	40.28	39.38	39.54	39.54	-0.20%	6,090,621
Oct 17, 2025	40.71	40.81	39.52	39.62	39.62	-2.65%	8,492,619
Oct 16, 2025	41.17	41.47	40.39	40.70	40.70	-0.73%	6,983,386
Oct 15, 2025	41.30	41.87	40.23	41.00	41.00	-0.73%	9,847,181
Oct 14, 2025	41.55	43.18	40.82	41.30	41.30	1.70%	16,651,350
Oct 13, 2025	39.35	40.83	39.35	40.61	40.61	-0.71%	10,942,580
Oct 10, 2025	40.40	42.25	39.87	40.90	40.90	1.49%	14,265,450
Oct 9, 2025	39.30	40.49	38.32	40.30	40.30	2.88%	13,942,220
Sep 30, 2025	38.30	39.43	37.93	39.17	39.17	2.41%	10,406,270