SHE:000762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	36,179,370
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%	24,121,860
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%	17,054,830