SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	29.97	30.46	29.66	30.14	30.14	0.97%	25,205,860
Apr 15, 2026	30.98	31.21	29.69	29.85	29.85	-1.81%	24,978,657
Apr 14, 2026	31.05	31.57	30.00	30.40	30.40	-0.98%	23,840,732
Apr 13, 2026	30.57	31.25	30.29	30.70	30.70	0.36%	22,827,720
Apr 10, 2026	31.65	31.81	30.50	30.59	30.59	-2.17%	32,612,990
Apr 9, 2026	30.75	31.50	30.36	31.27	31.27	-1.91%	36,651,401
Apr 8, 2026	31.66	32.29	31.18	31.88	31.88	8.62%	71,244,550
Apr 7, 2026	29.78	30.20	29.22	29.35	29.35	-2.17%	19,643,800
Apr 3, 2026	29.80	30.25	29.43	30.00	30.00	0.74%	21,656,920
Apr 2, 2026	30.48	30.48	29.48	29.78	29.78	-2.74%	30,687,050
Apr 1, 2026	30.27	31.18	30.20	30.62	30.62	3.17%	37,407,750
Mar 31, 2026	30.18	30.34	29.40	29.68	29.68	-0.64%	29,541,190
Mar 30, 2026	28.23	29.99	28.08	29.87	29.87	5.73%	46,383,515
Mar 27, 2026	26.40	28.60	26.39	28.25	28.25	5.21%	40,168,447
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