SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	26.95	28.60	26.95	27.87	-	1.05%	31,957,230
May 6, 2026	26.25	27.70	26.25	27.58	27.58	5.87%	54,370,185
Apr 30, 2026	26.95	27.09	25.61	26.05	26.05	-4.26%	55,083,267
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%	27,753,905
Apr 24, 2026	27.60	27.77	26.92	27.60	27.60	-2.16%	27,266,394
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
Mar 16, 2026	32.15	32.28	29.51	30.58	30.06	-6.71%	58,213,090
Mar 13, 2026	32.66	33.85	32.50	32.78	32.22	-0.58%	30,879,850
Mar 12, 2026	33.00	33.60	32.28	32.97	32.41	-0.54%	28,112,070
Mar 11, 2026	33.00	33.70	32.68	33.15	32.59	1.84%	38,050,360
Mar 10, 2026	31.90	32.89	31.67	32.55	32.00	3.04%	41,230,680
Mar 9, 2026	30.01	31.79	29.52	31.59	31.05	3.61%	50,734,020
Mar 6, 2026	30.89	31.10	29.85	30.49	29.97	-1.61%	35,536,120
Mar 5, 2026	31.86	31.90	30.41	30.99	30.46	-1.77%	38,091,920
Mar 4, 2026	30.07	32.28	30.01	31.55	31.01	-0.50%	56,308,270
Mar 3, 2026	32.46	33.56	31.34	31.71	31.17	-6.29%	87,280,090
Mar 2, 2026	31.58	33.94	30.43	33.84	33.26	9.23%	114,326,500
Feb 27, 2026	30.68	31.38	30.52	30.98	30.45	0.98%	42,020,470
Feb 26, 2026	31.01	31.27	30.60	30.68	30.16	-1.22%	23,338,210
Feb 25, 2026	30.80	31.38	30.36	31.06	30.53	1.14%	39,781,740
Feb 24, 2026	30.80	31.10	30.41	30.71	30.19	4.00%	37,460,910
Feb 13, 2026	30.11	30.45	29.42	29.53	29.03	-3.28%	47,216,660