SHE:000962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	51.84	53.19	50.96	53.01	53.01	2.34%	19,405,350
Aug 20, 2026	52.85	53.45	51.06	51.80	51.80	1.67%	23,243,750
Aug 19, 2026	54.34	54.71	50.79	50.95	50.95	-9.60%	31,164,590
Aug 18, 2026	58.36	59.27	55.68	56.36	56.36	-2.08%	31,972,530
Aug 17, 2026	57.00	57.80	55.00	57.56	57.56	3.96%	35,698,980
Aug 14, 2026	54.68	56.39	53.76	55.37	55.37	4.55%	35,607,909
Aug 13, 2026	55.48	55.90	52.90	52.96	52.96	-3.71%	28,361,240
Aug 12, 2026	55.00	55.80	53.63	55.00	55.00	0.38%	30,540,243
Aug 11, 2026	56.00	57.59	54.05	54.79	54.79	-4.63%	42,097,590
Aug 10, 2026	56.69	58.48	54.55	57.45	57.45	4.11%	50,337,290
Aug 7, 2026	53.84	55.40	51.79	55.18	55.18	2.45%	47,544,220
Aug 6, 2026	53.40	55.70	51.85	53.86	53.86	4.32%	51,139,718
Aug 5, 2026	47.10	51.63	47.00	51.63	51.63	9.99%	24,797,711
Aug 4, 2026	42.99	46.94	42.38	46.94	46.94	10.01%	20,354,505
Aug 3, 2026	43.94	44.50	42.20	42.67	42.67	-2.76%	25,315,030
Jul 31, 2026	44.00	45.16	43.38	43.88	43.88	6.89%	31,587,850
Jul 30, 2026	44.91	45.85	40.78	41.05	41.05	-9.40%	25,404,431
Jul 29, 2026	45.46	46.70	43.72	45.31	45.31	-1.54%	23,774,970
Jul 28, 2026	49.80	51.06	45.97	46.02	46.02	-9.91%	20,853,400
Jul 27, 2026	48.36	51.18	46.92	51.08	51.08	5.58%	18,481,090
Jul 24, 2026	50.33	50.60	48.00	48.38	48.38	-5.60%	15,768,413
Jul 23, 2026	51.00	53.47	49.85	51.25	51.25	2.30%	23,573,212
Jul 22, 2026	50.50	52.80	49.60	50.10	50.10	-1.73%	27,144,276
Jul 21, 2026	48.77	51.60	43.31	50.98	50.98	6.65%	32,414,287
Jul 20, 2026	52.67	55.00	46.47	47.80	47.80	-7.42%	29,393,000
Jul 17, 2026	55.77	56.26	51.45	51.63	51.63	-7.42%	23,027,917
Jul 16, 2026	58.49	60.13	55.23	55.77	55.77	-6.55%	19,262,032
Jul 15, 2026	65.14	65.45	59.21	59.68	59.68	-6.75%	23,351,505
Jul 14, 2026	59.93	64.14	58.25	64.00	64.00	8.92%	31,028,920
Jul 13, 2026	64.92	65.01	58.58	58.76	58.76	-9.63%	30,612,612
Jul 10, 2026	65.30	68.88	64.44	65.02	65.02	-0.43%	37,722,000
Jul 9, 2026	64.00	65.50	59.03	65.30	65.30	3.59%	36,305,672
Jul 8, 2026	64.02	66.70	61.79	63.04	63.04	-0.97%	29,526,314
Jul 7, 2026	66.11	67.79	63.16	63.66	63.66	-6.38%	32,858,740
Jul 6, 2026	76.69	78.18	68.00	68.00	68.00	-10.01%	33,400,860
Jul 3, 2026	82.00	82.84	75.30	75.56	75.56	-8.83%	39,838,756
Jul 2, 2026	82.60	91.49	79.90	82.88	82.88	-3.97%	40,117,150
Jul 1, 2026	91.50	95.50	83.45	86.31	86.31	-4.74%	47,982,400
Jun 30, 2026	91.00	96.24	89.00	90.60	90.60	-3.49%	44,687,230
Jun 29, 2026	88.99	95.73	88.99	93.88	93.88	7.87%	50,023,770
Jun 26, 2026	85.00	90.15	81.00	87.03	87.03	3.58%	42,830,670
Jun 25, 2026	74.58	84.02	74.58	84.02	84.02	10.00%	38,402,110
Jun 24, 2026	70.00	76.68	69.68	76.38	76.38	4.92%	49,508,548
Jun 23, 2026	75.04	76.12	71.60	72.80	72.80	5.20%	73,661,270
Jun 22, 2026	65.20	69.31	64.70	69.31	69.20	10.00%	31,958,510
Jun 18, 2026	62.37	63.95	61.25	63.01	62.91	1.04%	28,768,950
Jun 17, 2026	62.64	64.89	61.62	62.36	62.26	-3.11%	31,680,410
Jun 16, 2026	61.84	66.67	60.50	64.36	64.26	5.34%	38,205,260
Jun 15, 2026	59.70	61.50	58.08	61.10	61.00	6.71%	37,319,670
Jun 12, 2026	57.92	59.44	56.03	57.26	57.17	-1.14%	41,982,800