SHE:000969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	26.10	26.91	23.15	23.97	23.97	-5.70%	96,471,370
Jun 26, 2026	26.39	26.39	25.20	25.42	25.42	-4.18%	59,711,130
Jun 25, 2026	26.01	26.98	25.77	26.53	26.53	2.47%	71,755,290
Jun 24, 2026	26.00	26.50	25.28	25.89	25.89	-0.46%	79,317,590
Jun 23, 2026	27.00	27.62	25.85	26.01	26.01	-1.59%	107,976,200
Jun 22, 2026	25.64	26.72	25.23	26.43	26.43	5.38%	100,370,000
Jun 18, 2026	24.46	25.92	24.35	25.08	25.08	2.58%	73,608,200
Jun 17, 2026	24.70	25.04	24.49	24.65	24.45	-2.76%	68,677,750
Jun 16, 2026	24.32	26.00	24.08	25.35	25.14	3.98%	119,112,000
Jun 15, 2026	24.68	25.00	23.76	24.38	24.18	-0.33%	109,700,700
Jun 12, 2026	23.21	24.46	23.16	24.46	24.26	9.98%	38,445,850
Jun 11, 2026	20.70	22.79	20.60	22.24	22.06	6.92%	69,583,810
Jun 10, 2026	21.00	21.21	20.00	20.80	20.63	-2.76%	44,612,540
Jun 9, 2026	21.37	21.69	20.65	21.39	21.22	1.57%	35,832,805
Jun 8, 2026	21.32	22.10	20.85	21.06	20.89	-4.88%	46,346,298
Jun 5, 2026	21.87	23.08	20.80	22.14	21.96	0.45%	52,691,320
Jun 4, 2026	21.83	22.44	21.09	22.04	21.86	-0.36%	38,239,380
Jun 3, 2026	21.96	22.97	21.73	22.12	21.94	0.73%	45,535,820
Jun 2, 2026	22.39	22.73	21.49	21.96	21.78	-2.44%	55,268,110
Jun 1, 2026	22.67	23.48	22.46	22.51	22.33	-2.00%	57,464,950
May 29, 2026	25.05	25.62	22.97	22.97	22.78	-9.99%	100,437,400
May 28, 2026	24.80	26.17	24.55	25.52	25.31	4.76%	105,738,200
May 27, 2026	23.59	24.92	23.41	24.36	24.16	3.92%	89,348,160
May 26, 2026	23.77	24.13	23.02	23.44	23.25	-2.37%	56,836,020
May 25, 2026	23.05	24.10	23.02	24.01	23.82	5.68%	92,084,030
May 22, 2026	22.50	22.72	22.22	22.72	22.54	2.48%	50,413,870
May 21, 2026	21.56	23.30	21.11	22.17	21.99	4.13%	73,244,450
May 20, 2026	21.27	21.45	20.78	21.29	21.12	-1.02%	22,011,710
May 19, 2026	21.40	21.55	20.56	21.51	21.34	0.28%	27,817,180
May 18, 2026	21.38	21.75	21.07	21.45	21.28	-0.56%	20,088,370
May 15, 2026	21.91	22.28	21.43	21.57	21.39	-1.73%	28,670,630
May 14, 2026	22.74	22.85	21.91	21.95	21.77	-3.47%	30,123,600
May 13, 2026	22.50	22.88	22.30	22.74	22.56	1.79%	30,606,480
May 12, 2026	22.81	22.88	22.18	22.34	22.16	-1.76%	30,690,730
May 11, 2026	22.49	22.79	22.20	22.74	22.56	2.43%	42,947,470
May 8, 2026	21.72	22.25	21.69	22.20	22.02	1.37%	31,062,030
May 7, 2026	22.06	22.10	21.62	21.90	21.72	-0.18%	25,698,180
May 6, 2026	21.56	22.11	21.53	21.94	21.76	2.67%	30,519,640
Apr 30, 2026	21.03	21.40	20.95	21.37	21.20	1.09%	20,058,390
Apr 29, 2026	20.74	21.22	20.70	21.14	20.97	1.34%	19,393,830
Apr 28, 2026	21.20	21.68	20.75	20.86	20.69	0.92%	28,356,800
Apr 27, 2026	20.52	20.90	20.42	20.67	20.50	-0.14%	17,881,040
Apr 24, 2026	21.10	21.25	20.60	20.70	20.53	-2.36%	21,033,440
Apr 23, 2026	22.08	22.08	21.02	21.20	21.03	-3.94%	31,608,720
Apr 22, 2026	21.82	22.25	21.80	22.07	21.89	-0.27%	27,430,890
Apr 21, 2026	21.86	22.21	21.75	22.13	21.95	1.51%	32,804,590
Apr 20, 2026	21.54	21.87	21.46	21.80	21.62	1.16%	23,989,140
Apr 17, 2026	21.20	21.68	21.10	21.55	21.38	1.70%	25,711,810
Apr 16, 2026	20.94	21.24	20.85	21.19	21.02	1.19%	18,330,310
Apr 15, 2026	21.31	21.63	20.83	20.94	20.77	-0.85%	23,877,350