SHE:000777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.45	20.78	19.67	19.67	19.67	-10.02%	54,044,810
Jun 17, 2026	21.86	21.86	20.72	21.86	21.86	10.02%	79,128,620
Jun 16, 2026	19.87	19.87	19.87	19.87	19.87	10.02%	4,601,561
Jun 15, 2026	16.43	18.06	16.43	18.06	18.06	9.99%	9,466,277
Jun 12, 2026	16.15	16.71	16.10	16.42	16.42	2.63%	8,104,116
Jun 11, 2026	16.00	16.29	15.91	16.00	16.00	-1.23%	4,962,077
Jun 10, 2026	16.63	16.71	16.14	16.20	16.20	-3.28%	5,723,023
Jun 9, 2026	16.66	17.00	16.57	16.75	16.75	0.78%	5,901,180
Jun 8, 2026	16.83	17.12	16.35	16.62	16.62	-3.48%	8,225,835
Jun 5, 2026	17.65	17.88	17.22	17.22	17.22	0.64%	10,619,981
Jun 4, 2026	17.27	17.37	16.90	17.11	17.11	-1.67%	7,023,912
Jun 3, 2026	17.31	17.60	17.18	17.40	17.40	0.52%	5,824,500
Jun 2, 2026	17.66	17.75	17.02	17.31	17.31	-1.98%	6,829,427
Jun 1, 2026	17.52	17.87	17.36	17.66	17.66	0.17%	5,634,461
May 29, 2026	18.50	18.51	17.58	17.63	17.63	-4.86%	9,697,007
May 28, 2026	17.80	18.67	17.76	18.53	18.53	3.87%	12,403,340
May 27, 2026	17.95	18.26	17.79	17.84	17.84	-1.22%	7,651,701
May 26, 2026	18.70	18.70	17.77	18.06	18.06	-3.42%	9,108,574
May 25, 2026	18.58	18.93	18.45	18.70	18.70	0.75%	5,706,306
May 22, 2026	18.41	18.70	18.13	18.56	18.56	1.14%	6,007,526
May 21, 2026	18.90	19.13	18.33	18.35	18.35	-2.81%	8,161,703
May 20, 2026	19.31	19.35	18.74	18.88	18.88	-2.63%	10,826,630
May 19, 2026	19.45	19.50	19.06	19.39	19.39	-0.26%	6,922,427
May 18, 2026	19.60	19.67	19.20	19.44	19.44	-0.92%	6,368,892
May 15, 2026	19.83	20.06	19.53	19.62	19.62	-0.56%	8,067,125
May 14, 2026	20.38	20.43	19.72	19.73	19.73	-3.24%	8,858,041
May 13, 2026	20.36	20.60	20.25	20.39	20.39	-	7,710,888
May 12, 2026	20.67	20.79	20.30	20.39	20.39	-1.26%	7,906,783
May 11, 2026	20.45	20.94	20.45	20.65	20.65	1.13%	10,666,300
May 8, 2026	20.20	20.44	20.05	20.42	20.42	0.49%	7,904,568
May 7, 2026	19.84	20.38	19.84	20.32	20.32	2.52%	11,530,330
May 6, 2026	19.85	20.00	19.80	19.82	19.82	-0.20%	10,130,540
Apr 30, 2026	19.70	19.87	19.58	19.86	19.86	0.61%	6,695,594
Apr 29, 2026	19.50	19.76	19.47	19.74	19.74	0.87%	8,411,834
Apr 28, 2026	20.80	20.80	19.46	19.57	19.57	-9.27%	25,883,490
Apr 27, 2026	21.70	21.78	21.45	21.57	21.57	-1.37%	7,107,511
Apr 24, 2026	21.91	22.10	21.75	21.87	21.87	-0.95%	6,071,357
Apr 23, 2026	22.34	22.69	21.80	22.08	22.08	-1.16%	10,015,770
Apr 22, 2026	22.82	22.84	22.13	22.34	22.34	-2.10%	14,523,920
Apr 21, 2026	23.20	23.20	22.70	22.82	22.82	-1.64%	7,405,559
Apr 20, 2026	22.85	23.34	22.71	23.20	23.20	1.58%	11,880,410
Apr 17, 2026	22.68	23.02	22.28	22.84	22.84	0.75%	10,014,390
Apr 16, 2026	22.59	22.75	22.51	22.67	22.67	0.31%	6,161,912
Apr 15, 2026	22.80	23.13	22.51	22.60	22.60	-0.40%	8,821,549
Apr 14, 2026	22.67	22.72	22.41	22.69	22.69	0.89%	7,148,522
Apr 13, 2026	22.40	22.55	22.20	22.49	22.49	-0.40%	5,570,658
Apr 10, 2026	22.52	22.84	22.52	22.58	22.58	0.71%	6,731,143
Apr 9, 2026	22.58	22.58	22.22	22.42	22.42	-0.80%	5,767,084
Apr 8, 2026	22.00	22.60	22.00	22.60	22.60	5.07%	9,068,007
Apr 7, 2026	21.37	21.55	21.26	21.51	21.51	0.75%	5,036,694