SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.40	54.34	52.08	52.92	52.92	0.84%	18,642,797
Apr 27, 2026	53.91	54.12	51.85	52.48	52.48	-1.81%	12,960,732
Apr 24, 2026	52.09	54.48	51.90	53.45	53.45	2.61%	13,134,272
Apr 23, 2026	53.01	53.62	51.60	52.09	52.09	-2.18%	12,417,148
Apr 22, 2026	53.60	53.90	52.82	53.25	53.25	-0.58%	7,504,366
Apr 21, 2026	53.00	54.58	52.04	53.56	53.56	0.92%	12,018,360
Apr 20, 2026	54.21	54.92	53.00	53.07	53.07	-2.41%	18,423,768
Apr 17, 2026	56.28	56.65	53.85	54.38	54.38	-3.58%	16,593,550
Apr 16, 2026	54.38	56.78	53.63	56.40	56.40	3.49%	18,191,250
Apr 15, 2026	55.60	56.60	53.24	54.50	54.50	0.83%	23,318,072
Apr 14, 2026	60.59	60.59	53.87	54.05	54.05	-9.71%	40,023,280
Apr 13, 2026	60.69	60.99	59.30	59.86	59.86	-1.37%	12,347,920
Apr 10, 2026	62.10	62.20	60.58	60.69	60.69	-2.49%	10,766,040
Apr 9, 2026	62.15	63.08	61.70	62.24	62.24	-0.46%	8,501,774
Apr 8, 2026	60.26	63.61	60.15	62.53	62.53	2.79%	13,457,710
Apr 7, 2026	60.20	61.96	59.83	60.83	60.83	0.88%	8,359,358
Apr 3, 2026	62.21	62.25	58.01	60.30	60.30	-2.14%	12,134,580
Apr 2, 2026	61.52	62.50	60.04	61.62	61.62	-0.03%	8,036,866
Apr 1, 2026	62.00	62.70	60.67	61.64	61.64	0.88%	11,450,500
Mar 31, 2026	63.88	64.50	60.40	61.10	61.10	-4.92%	12,881,300
Mar 30, 2026	64.00	64.86	62.60	64.26	64.26	-0.50%	11,918,010
Mar 27, 2026	59.47	65.28	58.90	64.58	64.58	8.10%	20,204,601
Mar 26, 2026	59.16	60.97	59.00	59.74	59.74	0.66%	9,221,850
Mar 25, 2026	59.82	61.10	59.00	59.35	59.35	0.42%	11,343,015
Mar 24, 2026	58.75	60.59	58.20	59.10	59.10	1.34%	14,591,220
Mar 23, 2026	58.99	59.69	57.31	58.32	58.32	-2.80%	16,570,470
Mar 20, 2026	59.30	62.05	58.60	60.00	60.00	1.23%	18,272,120
Mar 19, 2026	60.60	61.81	58.88	59.27	59.27	-2.72%	19,459,796
Mar 18, 2026	60.18	61.30	58.40	60.93	60.93	1.28%	18,001,860
Mar 17, 2026	63.34	64.38	60.00	60.16	60.16	-4.51%	25,013,123
Mar 16, 2026	69.10	70.60	62.40	63.00	63.00	-8.95%	29,630,330
Mar 13, 2026	67.55	71.58	66.90	69.19	69.19	2.43%	18,990,050
Mar 12, 2026	65.77	69.00	65.43	67.55	67.55	1.67%	16,305,750
Mar 11, 2026	63.56	66.63	63.26	66.44	66.44	3.51%	17,902,620
Mar 10, 2026	63.80	65.29	62.88	64.19	64.19	-2.74%	18,386,150
Mar 9, 2026	65.70	67.00	64.28	66.00	66.00	3.11%	30,170,510
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