SHE:000777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	21.91	22.00	21.25	21.35	21.35	-2.11%	6,961,908
Apr 2, 2026	22.50	22.73	21.71	21.81	21.81	-3.71%	8,802,743
Apr 1, 2026	22.60	22.72	22.40	22.65	22.65	1.71%	6,914,169
Mar 31, 2026	22.66	22.85	22.25	22.27	22.27	-1.72%	6,021,492
Mar 30, 2026	22.40	22.89	22.25	22.66	22.66	-0.09%	5,384,000
Mar 27, 2026	22.08	22.80	22.01	22.68	22.68	1.02%	7,222,852
Mar 26, 2026	23.00	23.15	22.30	22.45	22.45	-2.73%	9,419,713
Mar 25, 2026	22.67	23.37	22.65	23.08	23.08	1.76%	11,355,600
Mar 24, 2026	22.56	22.79	22.06	22.68	22.68	2.07%	10,354,480
Mar 23, 2026	22.28	23.19	22.00	22.22	22.22	-2.97%	14,906,550
Mar 20, 2026	24.06	24.28	22.87	22.90	22.90	-4.74%	17,980,760
Mar 19, 2026	24.40	24.55	23.78	24.04	24.04	-3.14%	16,391,530
Mar 18, 2026	25.50	25.75	24.24	24.82	24.82	-2.78%	21,116,990
Mar 17, 2026	26.43	26.44	25.36	25.53	25.53	-4.38%	25,091,320