SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.31	20.98	19.01	20.03	20.03	4.21%	72,728,085
Jul 9, 2026	19.17	19.32	18.25	19.22	19.22	-1.18%	63,465,422
Jul 8, 2026	19.48	20.25	19.06	19.45	19.45	-0.71%	60,962,873
Jul 7, 2026	20.11	20.30	19.46	19.59	19.59	-3.07%	60,371,315
Jul 6, 2026	19.70	21.47	19.38	20.21	20.21	1.86%	139,877,382
Jul 3, 2026	19.25	19.84	19.25	19.84	19.84	9.98%	66,921,637
Jul 2, 2026	17.18	18.46	17.16	18.04	18.04	7.51%	106,426,649
Jul 1, 2026	16.74	17.25	16.60	16.78	16.78	-1.29%	47,999,415
Jun 30, 2026	17.01	17.15	16.65	17.00	17.00	-2.58%	57,502,376
Jun 29, 2026	17.33	17.63	17.01	17.45	17.45	0.81%	48,091,112
Jun 26, 2026	18.09	18.40	17.01	17.31	17.31	-4.05%	62,389,080
Jun 25, 2026	18.60	18.60	17.80	18.04	18.04	-5.65%	85,754,238
Jun 24, 2026	18.90	19.45	18.79	19.12	19.12	-0.16%	49,747,360
Jun 23, 2026	21.00	21.03	19.15	19.15	19.15	-10.01%	72,892,267
Jun 22, 2026	20.90	21.33	20.33	21.28	21.28	1.00%	63,006,740
Jun 18, 2026	21.80	21.94	20.81	21.07	21.07	-3.70%	44,491,630
Jun 17, 2026	21.69	22.34	21.60	21.88	21.88	1.06%	40,940,380
Jun 16, 2026	22.41	22.41	21.48	21.65	21.65	-2.26%	44,053,098
Jun 15, 2026	22.04	22.59	21.89	22.15	22.15	4.93%	67,888,360
Jun 12, 2026	21.00	21.86	20.76	21.11	21.11	2.88%	57,815,140
Jun 11, 2026	20.10	20.72	19.97	20.52	20.52	1.33%	39,791,450
Jun 10, 2026	20.34	20.58	20.05	20.25	20.25	-2.36%	40,806,450
Jun 9, 2026	20.56	20.85	19.95	20.74	20.74	2.17%	38,842,824
Jun 8, 2026	20.54	20.88	19.82	20.30	20.30	-7.05%	57,725,258
Jun 5, 2026	22.09	22.41	21.62	21.84	21.84	-1.67%	39,990,802
Jun 4, 2026	22.73	23.02	22.03	22.21	22.21	-2.67%	37,580,475
Jun 3, 2026	22.50	23.10	22.34	22.82	22.82	-0.95%	44,536,370
Jun 2, 2026	22.69	23.14	21.77	23.04	23.04	1.50%	53,811,580
Jun 1, 2026	22.36	23.06	22.27	22.70	22.70	1.07%	45,337,003
May 29, 2026	23.72	23.79	22.39	22.46	22.46	-1.49%	45,095,260
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