SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	27.30	27.66	26.57	26.85	26.85	-2.11%	23,855,155
Mar 25, 2026	27.88	28.60	27.23	27.43	27.43	3.08%	39,531,390
Mar 24, 2026	26.58	26.73	25.65	26.61	26.61	2.11%	47,327,520
Mar 23, 2026	27.04	27.27	26.01	26.06	26.06	-9.76%	73,592,860
Mar 20, 2026	29.00	29.49	28.40	28.88	28.88	-1.10%	46,206,842
Mar 19, 2026	30.28	30.56	28.95	29.20	29.20	-7.30%	72,642,910
Mar 18, 2026	30.44	31.75	30.26	31.50	31.50	3.01%	37,670,760
Mar 17, 2026	30.57	31.08	30.10	30.58	30.58	-	36,960,530
Mar 16, 2026	32.15	32.28	29.51	30.58	30.58	-6.71%	58,213,090
Mar 13, 2026	32.66	33.85	32.50	32.78	32.78	-0.58%	30,879,858
Mar 12, 2026	33.00	33.60	32.28	32.97	32.97	-0.54%	28,112,070
Mar 11, 2026	33.00	33.70	32.68	33.15	33.15	1.84%	38,050,360
Mar 10, 2026	31.90	32.89	31.67	32.55	32.55	3.04%	41,230,680
Mar 9, 2026	30.01	31.79	29.52	31.59	31.59	3.61%	50,734,020
Mar 6, 2026	30.89	31.10	29.85	30.49	30.49	-1.61%	35,536,128
Mar 5, 2026	31.86	31.90	30.41	30.99	30.99	-1.77%	38,091,920
Mar 4, 2026	30.07	32.28	30.01	31.55	31.55	-0.50%	56,308,270
Mar 3, 2026	32.46	33.56	31.34	31.71	31.71	-6.29%	87,280,090
Mar 2, 2026	31.58	33.94	30.43	33.84	33.84	9.23%	114,326,500
Feb 27, 2026	30.68	31.38	30.52	30.98	30.98	0.98%	42,020,470
Feb 26, 2026	31.01	31.27	30.60	30.68	30.68	-1.22%	23,338,210
Feb 25, 2026	30.80	31.38	30.36	31.06	31.06	1.14%	39,781,740
Feb 24, 2026	30.80	31.10	30.41	30.71	30.71	4.00%	37,460,910
Feb 13, 2026	30.11	30.45	29.42	29.53	29.53	-3.28%	47,216,668
Feb 12, 2026	30.66	31.48	30.37	30.53	30.53	-1.45%	35,390,477
Feb 11, 2026	29.91	31.20	29.82	30.98	30.98	2.96%	38,607,711
Feb 10, 2026	30.00	30.52	29.87	30.09	30.09	-0.03%	32,219,260
Feb 9, 2026	30.58	31.20	29.91	30.10	30.10	-0.53%	48,188,870
Feb 6, 2026	28.57	30.84	28.30	30.26	30.26	-0.66%	49,760,790
Feb 5, 2026	30.45	31.20	29.70	30.46	30.46	-2.68%	57,553,800
Feb 4, 2026	32.12	32.39	30.89	31.30	31.30	-1.76%	75,728,540
Feb 3, 2026	30.63	32.97	29.40	31.86	31.86	1.59%	135,972,300
Feb 2, 2026	31.36	31.36	31.36	31.36	31.36	-9.99%	7,064,200
Jan 30, 2026	35.20	36.45	34.84	34.84	34.84	-10.00%	49,311,800
Jan 29, 2026	41.03	42.29	37.40	38.71	38.71	0.05%	99,281,077
Jan 28, 2026	36.69	38.90	35.78	38.69	38.69	8.28%	85,216,470
Jan 27, 2026	36.10	39.62	34.61	35.73	35.73	-5.92%	88,769,410
Jan 26, 2026	35.90	38.00	35.74	37.98	37.98	9.93%	64,978,120
Jan 23, 2026	35.81	36.12	34.09	34.55	34.55	1.41%	46,751,000
Jan 22, 2026	33.02	34.99	33.02	34.07	34.07	-2.07%	42,153,920
Jan 21, 2026	33.40	35.75	33.31	34.79	34.79	6.23%	52,415,520
Jan 20, 2026	29.98	32.98	29.11	32.75	32.75	8.16%	48,892,090
Jan 19, 2026	28.59	30.28	28.50	30.28	30.28	8.03%	39,963,640
Jan 16, 2026	28.45	29.08	27.95	28.03	28.03	-1.82%	31,973,210
Jan 15, 2026	27.88	28.80	27.63	28.55	28.55	2.18%	39,434,490
Jan 14, 2026	27.36	28.48	27.16	27.94	27.94	3.60%	48,239,400
Jan 13, 2026	25.56	28.18	25.56	26.97	26.97	4.86%	52,799,070
Jan 12, 2026	26.02	26.23	25.49	25.72	25.72	1.10%	37,405,380
Jan 9, 2026	24.50	25.63	24.49	25.44	25.44	3.00%	39,229,720
Jan 8, 2026	24.80	25.33	24.38	24.70	24.70	-1.08%	28,314,040