SHE:000962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	66.64	67.00	59.66	59.66	59.66	-10.00%	28,281,000
May 28, 2026	64.00	67.07	62.31	66.29	66.29	3.38%	26,228,350
May 27, 2026	66.47	68.90	63.78	64.12	64.12	-3.52%	25,990,660
May 26, 2026	63.68	66.88	61.50	66.46	66.46	2.61%	34,172,500
May 25, 2026	67.17	68.38	63.27	64.77	64.77	4.05%	40,591,160
May 22, 2026	57.50	62.25	57.03	62.25	62.25	10.00%	29,405,190
May 21, 2026	56.30	60.54	55.88	56.59	56.59	2.82%	30,941,270
May 20, 2026	54.93	56.18	53.30	55.04	55.04	-0.83%	22,098,880
May 19, 2026	57.59	58.48	54.11	55.50	55.50	-1.53%	35,004,970
May 18, 2026	50.51	56.36	50.25	56.36	56.36	9.99%	29,259,290
May 15, 2026	50.10	52.83	49.60	51.24	51.24	1.55%	28,545,410
May 14, 2026	51.00	53.97	50.46	50.46	50.46	-0.04%	26,856,260
May 13, 2026	48.28	50.93	48.08	50.48	50.48	4.06%	25,139,700
May 12, 2026	48.90	48.97	46.99	48.51	48.51	-0.29%	15,919,530
May 11, 2026	49.08	49.10	47.20	48.65	48.65	0.54%	20,247,560
May 8, 2026	48.33	49.20	47.71	48.39	48.39	-1.47%	17,915,130
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%	12,950,640
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%	26,346,700
Apr 8, 2026	41.80	44.51	41.80	44.51	44.51	10.01%	18,761,050
Apr 7, 2026	40.51	41.08	40.11	40.46	40.46	-0.12%	11,528,700
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%	14,397,880
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%	16,875,270
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