SHE:000962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	48.33	49.20	47.71	48.81	-	-0.61%	15,180,436
May 7, 2026	46.48	49.17	46.37	49.11	49.11	6.00%	27,916,020
May 6, 2026	44.50	46.93	44.05	46.33	46.33	5.61%	19,585,500
Apr 30, 2026	44.20	44.50	43.22	43.87	43.87	-1.17%	11,674,850
Apr 29, 2026	43.21	44.95	42.61	44.39	44.39	2.71%	19,045,770
Apr 28, 2026	45.12	45.14	42.30	43.22	43.22	-7.13%	27,715,840
Apr 27, 2026	47.80	48.28	46.03	46.54	46.54	-2.96%	16,810,130
Apr 24, 2026	46.88	48.75	46.24	47.96	47.96	0.80%	17,191,360
Apr 23, 2026	50.56	50.79	47.28	47.58	47.58	-6.69%	26,549,040
Apr 22, 2026	50.81	51.51	49.47	50.99	50.99	-1.22%	30,813,330
Apr 21, 2026	48.77	52.11	47.88	51.62	51.62	5.87%	31,092,120
Apr 20, 2026	46.81	49.10	46.28	48.76	48.76	4.34%	26,718,650
Apr 17, 2026	45.83	48.30	45.71	46.73	46.73	0.95%	21,830,210
Apr 16, 2026	44.50	46.64	43.25	46.29	46.29	4.07%	25,603,780
Apr 15, 2026	45.20	47.28	44.21	44.48	44.48	-0.82%	24,509,080
Apr 14, 2026	44.45	45.70	43.88	44.85	44.85	2.54%	18,411,600
Apr 13, 2026	44.48	45.00	43.03	43.74	43.74	-2.54%	12,950,646
Apr 10, 2026	45.77	46.06	44.73	44.88	44.88	-0.99%	14,541,480
Apr 9, 2026	44.51	46.21	43.81	45.33	45.33	1.84%	26,346,701
Apr 8, 2026	41.80	44.51	41.80	44.51	44.51	10.01%	18,761,051
Apr 7, 2026	40.51	41.08	40.11	40.46	40.46	-0.12%	11,528,709
Apr 3, 2026	42.06	42.24	40.42	40.51	40.51	-3.71%	18,394,720
Apr 2, 2026	44.20	44.36	41.58	42.07	42.07	-5.16%	21,968,290
Apr 1, 2026	45.63	45.65	43.60	44.36	44.36	-0.11%	14,397,881
Mar 31, 2026	46.55	47.05	43.93	44.41	44.41	-5.95%	23,971,100
Mar 30, 2026	45.68	47.49	45.29	47.22	47.22	2.23%	18,585,540
Mar 27, 2026	44.95	47.73	44.80	46.19	46.19	1.25%	20,174,140
Mar 26, 2026	47.41	47.88	45.10	45.62	45.62	-1.77%	17,467,500
Mar 25, 2026	45.97	47.45	45.40	46.44	46.44	5.43%	26,032,480
Mar 24, 2026	44.33	44.62	42.49	44.05	44.05	2.20%	16,875,273
Mar 23, 2026	43.68	45.83	42.46	43.10	43.10	-3.25%	23,613,770
Mar 20, 2026	46.50	46.59	44.50	44.55	44.55	-2.13%	15,519,490
Mar 19, 2026	47.15	48.00	45.20	45.52	45.52	-5.89%	23,280,120
Mar 18, 2026	48.90	49.48	47.78	48.37	48.37	-0.17%	12,207,520
Mar 17, 2026	50.96	51.83	48.35	48.45	48.45	-4.89%	20,316,160
Mar 16, 2026	49.20	51.90	49.04	50.94	50.94	4.58%	25,421,489
Mar 13, 2026	49.80	50.78	48.53	48.71	48.71	-4.64%	20,505,110
Mar 12, 2026	52.68	52.90	49.60	51.08	51.08	-4.25%	28,437,570
Mar 11, 2026	55.70	58.00	53.15	53.35	53.35	-4.10%	25,893,650
Mar 10, 2026	55.43	55.97	52.88	55.63	55.63	1.09%	21,786,562
Mar 9, 2026	52.82	56.85	51.38	55.03	55.03	2.32%	27,569,150
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