SHE:000962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	49.62	50.09	47.57	49.59	49.59	-3.03%	18,206,563
Sep 10, 2026	52.01	52.47	51.04	51.14	51.14	-3.09%	12,163,519
Sep 9, 2026	53.63	54.58	52.13	52.77	52.77	-0.88%	13,596,173
Sep 8, 2026	53.71	54.98	53.03	53.24	53.24	-0.86%	13,485,895
Sep 7, 2026	51.70	54.67	50.88	53.70	53.70	4.43%	21,672,901
Sep 4, 2026	55.30	55.80	51.00	51.42	51.42	-6.58%	27,372,397
Sep 3, 2026	54.15	55.50	52.76	55.04	55.04	2.84%	21,849,282
Sep 2, 2026	53.49	54.50	52.63	53.52	53.52	-1.89%	12,722,397
Sep 1, 2026	57.18	57.18	54.30	54.55	54.55	-3.94%	18,492,720
Aug 31, 2026	56.25	57.19	54.84	56.79	56.79	-1.61%	25,052,722
Aug 28, 2026	59.80	59.80	57.20	57.72	57.72	0.30%	39,524,641
Aug 27, 2026	52.32	57.55	52.15	57.55	57.55	10.00%	34,851,030
Aug 26, 2026	52.00	53.45	51.44	52.32	52.32	0.63%	20,852,240
Aug 25, 2026	50.01	54.04	50.01	51.99	51.99	1.15%	25,687,707
Aug 24, 2026	53.86	53.98	49.90	51.40	51.40	-3.04%	19,836,497
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