SHE:000962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	53.60	58.31	53.60	57.92	57.83	9.26%	40,039,800
Jun 10, 2026	54.88	54.98	51.64	53.01	52.93	-3.81%	15,517,160
Jun 9, 2026	52.74	55.34	50.99	55.11	55.02	8.57%	22,122,911
Jun 8, 2026	53.14	54.18	50.40	50.76	50.68	-9.11%	24,307,912
Jun 5, 2026	58.01	58.22	54.55	55.85	55.76	-5.55%	22,504,500
Jun 4, 2026	57.00	60.85	55.45	59.13	59.04	3.37%	25,554,560
Jun 3, 2026	56.00	58.74	55.50	57.20	57.11	1.26%	26,141,270
Jun 2, 2026	55.32	56.88	51.75	56.49	56.40	2.13%	26,640,340
Jun 1, 2026	57.31	59.19	54.59	55.31	55.22	-7.29%	39,605,490
May 29, 2026	66.64	67.00	59.66	59.66	59.56	-10.00%	28,281,000
May 28, 2026	64.00	67.07	62.31	66.29	66.18	3.38%	26,228,350
May 27, 2026	66.47	68.90	63.78	64.12	64.02	-3.52%	25,990,660
May 26, 2026	63.68	66.88	61.50	66.46	66.35	2.61%	34,172,500
May 25, 2026	67.17	68.38	63.27	64.77	64.67	4.05%	40,591,160
May 22, 2026	57.50	62.25	57.03	62.25	62.15	10.00%	29,405,190