SHE:000962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	56.30	60.54	55.88	56.59	56.50	2.82%	30,941,270
May 20, 2026	54.93	56.18	53.30	55.04	54.95	-0.83%	22,098,880
May 19, 2026	57.59	58.48	54.11	55.50	55.41	-1.53%	35,004,970
May 18, 2026	50.51	56.36	50.25	56.36	56.27	9.99%	29,259,290
May 15, 2026	50.10	52.83	49.60	51.24	51.16	1.55%	28,545,410
May 14, 2026	51.00	53.97	50.46	50.46	50.38	-0.04%	26,856,260
May 13, 2026	48.28	50.93	48.08	50.48	50.40	4.06%	25,139,700
May 12, 2026	48.90	48.97	46.99	48.51	48.43	-0.29%	15,919,530
May 11, 2026	49.08	49.10	47.20	48.65	48.57	0.54%	20,247,560
May 8, 2026	48.33	49.20	47.71	48.39	48.31	-1.47%	17,915,130
May 7, 2026	46.48	49.17	46.37	49.11	49.03	6.00%	27,916,020
May 6, 2026	44.50	46.93	44.05	46.33	46.26	5.61%	19,585,500
Apr 30, 2026	44.20	44.50	43.22	43.87	43.80	-1.17%	11,674,850
Apr 29, 2026	43.21	44.95	42.61	44.39	44.32	2.71%	19,045,770
Apr 28, 2026	45.12	45.14	42.30	43.22	43.15	-7.13%	27,715,840