SHE:000762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	55,747,281
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%	68,225,414
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
Apr 3, 2026	31.26	32.15	30.16	30.29	30.29	-3.10%	53,270,280
Apr 2, 2026	28.31	31.26	27.88	31.26	31.26	9.99%	64,691,220
Apr 1, 2026	29.44	29.50	28.30	28.42	28.42	-2.13%	25,724,030
Mar 31, 2026	30.59	30.59	28.90	29.04	29.04	-6.02%	36,179,377
Mar 30, 2026	30.97	31.29	30.43	30.90	30.90	0.23%	41,938,740
Mar 27, 2026	28.66	31.23	28.30	30.83	30.83	7.05%	48,243,500
Mar 26, 2026	27.01	29.28	26.96	28.80	28.80	5.77%	40,018,480
Mar 25, 2026	27.24	27.68	26.62	27.23	27.23	1.95%	25,431,990
Mar 24, 2026	26.21	26.74	25.28	26.71	26.71	4.62%	27,601,400
Mar 23, 2026	25.49	26.98	25.28	25.53	25.53	-2.00%	25,428,080
Mar 20, 2026	26.12	27.25	25.55	26.05	26.05	0.77%	26,540,410
Mar 19, 2026	27.06	27.10	25.68	25.85	25.85	-5.93%	24,121,862
Mar 18, 2026	28.19	28.60	27.21	27.48	27.48	-2.52%	15,980,180
Mar 17, 2026	29.16	29.47	28.18	28.19	28.19	-3.33%	17,054,831
Mar 16, 2026	29.41	29.89	28.31	29.16	29.16	-1.35%	25,619,030
Mar 13, 2026	29.26	30.76	29.08	29.56	29.56	2.07%	31,679,250
Mar 12, 2026	29.50	29.67	28.70	28.96	28.96	-2.46%	17,177,990
Mar 11, 2026	29.77	30.10	29.33	29.69	29.69	-0.27%	18,121,350
Mar 10, 2026	29.70	30.40	29.51	29.77	29.77	1.85%	18,444,796
Mar 9, 2026	28.50	29.59	27.63	29.23	29.23	1.32%	26,400,060
Mar 6, 2026	28.81	29.54	28.41	28.85	28.85	0.52%	19,610,860
Mar 5, 2026	29.47	29.81	28.41	28.70	28.70	-0.62%	20,642,770
Mar 4, 2026	28.94	29.79	28.60	28.88	28.88	-1.03%	22,710,140
Mar 3, 2026	30.77	31.30	29.10	29.18	29.18	-6.32%	35,746,960
Mar 2, 2026	31.37	31.77	30.35	31.15	31.15	-0.92%	34,444,730
Feb 27, 2026	29.67	31.47	29.67	31.44	31.44	3.76%	37,466,050
Feb 26, 2026	30.93	30.99	29.88	30.30	30.30	2.26%	46,119,600
Feb 25, 2026	28.00	30.29	27.79	29.63	29.63	6.47%	41,259,620
Feb 24, 2026	27.66	28.36	27.48	27.83	27.83	2.88%	17,204,360