SHE:000962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	55.08	57.32	53.16	53.78	53.78	-3.24%	24,172,380
Mar 5, 2026	55.00	57.78	54.50	55.58	55.58	4.75%	27,110,700
Mar 4, 2026	51.28	54.89	50.30	53.06	53.06	1.63%	24,114,860
Mar 3, 2026	57.27	58.20	52.00	52.21	52.21	-9.44%	36,884,625
Mar 2, 2026	58.23	58.98	55.01	57.65	57.65	-1.97%	33,341,970
Feb 27, 2026	55.00	59.95	55.00	58.81	58.81	6.93%	33,464,180
Feb 26, 2026	53.11	55.90	52.34	55.00	55.00	7.17%	39,223,400
Feb 25, 2026	46.66	51.32	46.25	51.32	51.32	10.01%	34,745,050
Feb 24, 2026	48.50	48.50	46.38	46.65	46.65	-2.16%	26,843,620
Feb 13, 2026	48.49	50.00	47.30	47.68	47.68	-2.67%	32,723,070
Feb 12, 2026	44.93	48.99	44.20	48.99	48.99	9.99%	46,715,220
Feb 11, 2026	40.26	44.54	40.26	44.54	44.54	10.00%	28,553,780
Feb 10, 2026	41.87	42.30	40.15	40.49	40.49	-2.83%	18,133,930
Feb 9, 2026	43.13	43.45	41.00	41.67	41.67	-2.14%	24,790,750
Feb 6, 2026	40.78	44.13	40.78	42.58	42.58	1.70%	24,281,408
Feb 5, 2026	44.90	45.65	40.77	41.87	41.87	-6.75%	34,481,330
Feb 4, 2026	45.26	46.85	44.25	44.90	44.90	3.91%	37,232,600
Feb 3, 2026	40.02	43.21	40.02	43.21	43.21	10.01%	29,806,572
Feb 2, 2026	38.21	42.28	38.03	39.28	39.28	1.55%	35,096,280
Jan 30, 2026	39.05	39.23	36.59	38.68	38.68	-4.87%	33,974,300
Jan 29, 2026	44.00	44.08	39.82	40.66	40.66	-5.49%	41,455,250
Jan 28, 2026	39.00	43.02	38.69	43.02	43.02	10.00%	31,547,880
Jan 27, 2026	38.83	40.33	37.85	39.11	39.11	-1.19%	23,772,750
Jan 26, 2026	39.97	41.02	38.80	39.58	39.58	1.72%	30,391,380
Jan 23, 2026	38.16	39.12	37.60	38.91	38.91	3.32%	20,934,420
Jan 22, 2026	39.00	39.00	37.31	37.66	37.66	-3.44%	19,719,600
Jan 21, 2026	37.64	39.42	37.40	39.00	39.00	3.12%	22,853,800
Jan 20, 2026	38.00	38.78	35.68	37.82	37.82	-0.58%	27,580,800
Jan 19, 2026	36.26	38.20	35.60	38.04	38.04	4.51%	26,252,630
Jan 16, 2026	37.03	37.86	36.36	36.40	36.40	-2.83%	20,855,334
Jan 15, 2026	36.15	37.49	36.15	37.46	37.46	1.49%	24,362,528
Jan 14, 2026	38.28	39.41	36.78	36.91	36.91	-3.00%	33,838,970
Jan 13, 2026	38.50	39.04	37.15	38.05	38.05	-2.74%	30,732,870
Jan 12, 2026	37.32	39.95	35.63	39.12	39.12	4.60%	54,283,650
Jan 9, 2026	35.41	38.94	34.74	37.40	37.40	5.65%	56,788,090
Jan 8, 2026	35.00	37.00	34.78	35.40	35.40	0.57%	27,717,360
Jan 7, 2026	35.00	36.68	34.60	35.20	35.20	-0.82%	24,894,624
Jan 6, 2026	33.26	36.16	32.70	35.49	35.49	6.61%	31,758,950
Jan 5, 2026	33.37	34.28	32.54	33.29	33.29	0.70%	28,975,010
Dec 31, 2025	31.18	33.60	31.00	33.06	33.06	5.86%	29,472,730
Dec 30, 2025	30.80	32.41	30.50	31.23	31.23	-1.76%	21,487,880
Dec 29, 2025	30.99	32.91	30.50	31.79	31.79	3.48%	32,641,510
Dec 26, 2025	30.19	31.11	29.40	30.72	30.72	2.57%	28,518,440
Dec 25, 2025	29.98	30.46	29.81	29.95	29.95	-1.29%	16,757,700
Dec 24, 2025	29.70	30.70	28.90	30.34	30.34	1.68%	19,763,570
Dec 23, 2025	30.15	31.15	29.41	29.84	29.84	-0.13%	26,342,593
Dec 22, 2025	29.64	30.37	29.36	29.88	29.88	0.84%	21,852,910
Dec 19, 2025	28.77	29.98	28.63	29.63	29.63	4.00%	22,110,280
Dec 18, 2025	28.80	29.25	28.45	28.49	28.49	-2.00%	14,999,120
Dec 17, 2025	27.71	29.39	27.65	29.07	29.07	4.42%	21,803,750