SHE:000762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.66	30.64	29.35	30.13	30.13	-0.17%	24,258,630
Jun 17, 2026	30.57	30.77	30.00	30.18	30.18	-0.66%	19,543,050
Jun 16, 2026	29.97	30.80	29.35	30.38	30.38	-0.59%	25,124,230
Jun 15, 2026	30.50	31.30	29.90	30.56	30.56	-0.46%	34,954,890
Jun 12, 2026	29.37	31.35	28.80	30.70	30.70	4.49%	43,925,453
Jun 11, 2026	28.18	30.36	27.81	29.38	29.38	4.89%	43,723,650
Jun 10, 2026	27.50	28.79	27.36	28.01	28.01	0.79%	25,741,140
Jun 9, 2026	26.92	28.10	26.34	27.79	27.79	4.43%	24,430,600
Jun 8, 2026	27.45	28.16	26.11	26.61	26.61	-4.93%	20,930,283
Jun 5, 2026	28.15	28.66	27.29	27.99	27.99	-0.32%	22,128,110
Jun 4, 2026	29.17	29.18	27.89	28.08	28.08	-4.20%	21,635,650
Jun 3, 2026	28.79	29.70	28.60	29.31	29.31	0.62%	17,916,000
Jun 2, 2026	29.24	29.35	28.04	29.13	29.13	-0.75%	19,433,860
Jun 1, 2026	29.42	29.87	29.18	29.35	29.35	-0.74%	14,262,330
May 29, 2026	30.60	30.78	29.50	29.57	29.57	-2.44%	18,546,160
May 28, 2026	30.39	30.99	29.56	30.31	30.31	-0.26%	18,419,610
May 27, 2026	31.04	31.78	30.24	30.39	30.39	-2.60%	18,276,460
May 26, 2026	31.11	31.57	30.24	31.20	31.20	-0.64%	22,433,320
May 25, 2026	31.89	32.36	31.30	31.40	31.40	-1.51%	17,293,860
May 22, 2026	31.33	32.04	30.81	31.88	31.88	2.02%	18,319,560
May 21, 2026	32.78	33.20	31.25	31.25	31.25	-3.79%	25,674,846
May 20, 2026	31.80	33.10	31.18	32.48	32.48	1.25%	31,230,150
May 19, 2026	32.99	32.99	31.60	32.08	32.08	-3.08%	27,240,081
May 18, 2026	32.95	33.76	32.70	33.10	33.10	-0.33%	24,033,510
May 15, 2026	34.02	34.34	32.91	33.21	33.21	-2.41%	32,083,080
May 14, 2026	34.99	35.26	34.00	34.03	34.03	-3.71%	32,218,500
May 13, 2026	35.74	36.27	35.07	35.34	35.34	-1.70%	33,009,880
May 12, 2026	37.50	37.58	35.60	35.95	35.95	-3.95%	46,671,450
May 11, 2026	38.17	40.00	36.70	37.43	37.43	-	61,326,580
May 8, 2026	38.41	41.43	37.00	37.43	37.43	-2.53%	62,566,550
May 7, 2026	39.13	40.50	37.51	38.40	38.40	-3.03%	53,489,850
May 6, 2026	39.00	40.19	37.90	39.60	39.60	2.33%	54,450,110
Apr 30, 2026	38.47	39.87	38.14	38.70	38.70	-0.51%	49,146,360
Apr 29, 2026	35.99	39.33	35.76	38.90	38.90	5.91%	55,747,280
Apr 28, 2026	37.21	37.41	36.25	36.73	36.73	-1.97%	31,769,660
Apr 27, 2026	37.77	38.74	37.25	37.47	37.47	-2.68%	51,804,660
Apr 24, 2026	35.00	39.18	35.00	38.50	38.50	7.78%	68,513,170
Apr 23, 2026	36.88	36.88	34.25	35.72	35.72	-4.11%	58,448,400
Apr 22, 2026	35.30	37.95	35.13	37.25	37.25	4.69%	65,150,360
Apr 21, 2026	36.39	37.14	35.25	35.58	35.58	-1.17%	60,353,320
Apr 20, 2026	36.52	37.40	35.79	36.00	36.00	-2.28%	51,232,130
Apr 17, 2026	37.85	39.06	36.78	36.84	36.84	-0.73%	68,225,410
Apr 16, 2026	34.06	37.11	33.85	37.11	37.11	9.99%	77,661,320
Apr 15, 2026	34.41	35.06	33.47	33.74	33.74	-1.72%	43,760,080
Apr 14, 2026	34.32	34.62	33.42	34.33	34.33	1.99%	47,028,350
Apr 13, 2026	34.20	35.38	33.46	33.66	33.66	-0.65%	91,481,600
Apr 10, 2026	30.80	33.88	30.51	33.88	33.88	10.00%	82,707,540
Apr 9, 2026	30.75	31.47	30.14	30.80	30.80	0.16%	38,421,090
Apr 8, 2026	30.30	30.99	29.68	30.75	30.75	1.15%	37,226,030
Apr 7, 2026	30.34	30.60	29.87	30.40	30.40	0.36%	32,987,910