SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.72	23.79	22.39	22.46	-	-1.49%	46,135,366
May 28, 2026	23.56	23.60	22.46	22.80	22.80	-4.52%	54,054,671
May 27, 2026	25.01	25.50	23.66	23.88	23.88	-5.87%	52,965,360
May 26, 2026	24.07	25.59	23.66	25.37	25.37	4.23%	52,362,615
May 25, 2026	24.38	24.78	24.07	24.34	24.34	1.88%	35,656,697
May 22, 2026	23.56	24.10	23.16	23.89	23.89	2.23%	33,986,251
May 21, 2026	24.00	24.57	23.33	23.37	23.37	-1.18%	48,640,697
May 20, 2026	23.65	23.83	23.08	23.65	23.65	-1.58%	44,645,748
May 19, 2026	24.31	24.45	23.74	24.03	24.03	-1.52%	29,697,113
May 18, 2026	24.53	24.76	24.04	24.40	24.40	-2.75%	58,385,122
May 15, 2026	26.50	26.59	24.70	25.09	25.09	-7.07%	69,717,013
May 14, 2026	27.66	27.75	26.61	27.00	27.00	-3.02%	39,209,750
May 13, 2026	28.06	28.39	27.52	27.84	27.84	-0.78%	32,409,460
May 12, 2026	28.67	28.86	28.03	28.06	28.06	-0.11%	37,027,450
May 11, 2026	28.83	28.90	27.82	28.09	28.09	-3.90%	43,997,580
May 8, 2026	28.16	29.41	28.01	29.23	29.23	3.80%	53,788,700
May 7, 2026	27.95	28.60	27.45	28.16	28.16	2.10%	52,035,400
May 6, 2026	26.25	27.70	26.25	27.58	27.58	5.87%	54,370,180
Apr 30, 2026	26.95	27.09	25.61	26.05	26.05	-4.26%	55,083,260
Apr 29, 2026	26.48	27.30	26.48	27.21	27.21	1.38%	28,588,030
Apr 28, 2026	27.23	27.47	26.69	26.84	26.84	-2.22%	27,067,230
Apr 27, 2026	27.38	27.95	27.15	27.45	27.45	-0.54%	27,753,900
Apr 24, 2026	27.60	27.77	26.92	27.60	27.60	-0.47%	27,266,390
Apr 23, 2026	29.57	29.77	27.82	28.21	27.73	-5.34%	45,965,950
Apr 22, 2026	30.15	30.31	29.45	29.80	29.29	-1.78%	39,535,500
Apr 21, 2026	30.37	30.52	29.71	30.34	29.82	-0.10%	21,078,800
Apr 20, 2026	29.68	31.01	29.59	30.37	29.85	2.15%	26,765,900
Apr 17, 2026	29.77	29.95	29.55	29.73	29.22	-1.36%	19,379,470
Apr 16, 2026	29.97	30.46	29.66	30.14	29.63	0.97%	25,205,860
Apr 15, 2026	30.98	31.21	29.69	29.85	29.34	-1.81%	24,978,650
Apr 14, 2026	31.05	31.57	30.00	30.40	29.88	-0.98%	23,840,730
Apr 13, 2026	30.57	31.25	30.29	30.70	30.18	0.36%	22,827,720
Apr 10, 2026	31.65	31.81	30.50	30.59	30.07	-2.17%	32,612,990
Apr 9, 2026	30.75	31.50	30.36	31.27	30.74	-1.91%	36,651,400
Apr 8, 2026	31.66	32.29	31.18	31.88	31.34	8.62%	71,244,550
Apr 7, 2026	29.78	30.20	29.22	29.35	28.85	-2.17%	19,643,800
Apr 3, 2026	29.80	30.25	29.43	30.00	29.49	0.74%	21,656,920
Apr 2, 2026	30.48	30.48	29.48	29.78	29.27	-2.74%	30,687,050
Apr 1, 2026	30.27	31.18	30.20	30.62	30.10	3.17%	37,407,750
Mar 31, 2026	30.18	30.34	29.40	29.68	29.17	-0.64%	29,541,190
Mar 30, 2026	28.23	29.99	28.08	29.87	29.36	5.73%	46,383,510
Mar 27, 2026	26.40	28.60	26.39	28.25	27.77	5.21%	40,168,440
Mar 26, 2026	27.30	27.66	26.57	26.85	26.39	-2.11%	23,855,150
Mar 25, 2026	27.88	28.60	27.23	27.43	26.96	3.08%	39,531,390
Mar 24, 2026	26.58	26.73	25.65	26.61	26.16	2.11%	47,327,520
Mar 23, 2026	27.04	27.27	26.01	26.06	25.62	-9.76%	73,592,860
Mar 20, 2026	29.00	29.49	28.40	28.88	28.39	-1.10%	46,206,840
Mar 19, 2026	30.28	30.56	28.95	29.20	28.70	-7.30%	72,642,910
Mar 18, 2026	30.44	31.75	30.26	31.50	30.96	3.01%	37,670,760
Mar 17, 2026	30.57	31.08	30.10	30.58	30.06	-	36,960,530