SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	66.36	68.39	66.33	67.00	67.00	1.01%	56,767,210
Dec 25, 2025	66.48	67.35	65.78	66.33	66.33	-0.26%	44,566,570
Dec 24, 2025	65.13	67.05	64.61	66.50	66.50	2.31%	59,088,880
Dec 23, 2025	64.40	65.70	64.30	65.00	65.00	0.95%	48,354,040
Dec 22, 2025	62.19	65.22	62.19	64.39	64.39	4.50%	84,125,800
Dec 19, 2025	61.67	62.95	61.50	61.62	61.62	0.59%	31,174,440
Dec 18, 2025	62.03	62.66	61.24	61.26	61.26	-2.53%	30,057,400
Dec 17, 2025	60.56	63.12	60.40	62.85	62.85	3.80%	44,429,020
Dec 16, 2025	62.11	62.75	60.06	60.55	60.55	-3.00%	36,910,710
Dec 15, 2025	61.80	63.62	61.65	62.42	62.42	-0.21%	47,986,710
Dec 12, 2025	60.95	63.43	60.95	62.55	62.55	2.29%	51,307,715
Dec 11, 2025	62.86	62.86	61.15	61.15	61.15	-2.94%	39,221,195
Dec 10, 2025	63.02	63.35	61.71	63.00	63.00	-2.14%	57,352,567
Dec 9, 2025	66.00	67.00	64.18	64.38	64.38	2.70%	102,846,000
Dec 8, 2025	61.48	64.30	61.38	62.69	62.69	2.23%	54,264,550
Dec 5, 2025	61.55	61.62	60.30	61.32	61.32	-0.03%	23,850,240
Dec 4, 2025	60.58	61.86	60.01	61.34	61.34	1.62%	26,797,410
Dec 3, 2025	61.00	61.47	60.17	60.36	60.36	-1.31%	21,754,150
Dec 2, 2025	62.20	62.30	60.90	61.16	61.16	-2.08%	31,141,750
Dec 1, 2025	61.59	62.60	61.00	62.46	62.46	1.41%	39,630,560
Nov 28, 2025	61.85	62.01	60.80	61.59	61.59	-0.74%	35,661,890
Nov 27, 2025	63.00	63.58	61.95	62.05	62.05	-2.38%	63,662,360
Nov 26, 2025	60.30	64.33	60.01	63.56	63.56	5.74%	99,539,860
Nov 25, 2025	60.00	61.13	60.00	60.11	60.11	1.71%	40,975,900
Nov 24, 2025	58.11	59.87	56.93	59.10	59.10	2.55%	37,174,840
Nov 21, 2025	59.39	59.98	57.63	57.63	57.63	-5.20%	40,442,580
Nov 20, 2025	61.55	61.90	60.40	60.79	60.79	0.16%	26,135,000
Nov 19, 2025	61.14	61.31	60.21	60.69	60.69	-0.02%	26,962,860
Nov 18, 2025	59.71	60.99	59.21	60.70	60.70	1.71%	39,431,260
Nov 17, 2025	59.09	60.08	59.00	59.68	59.68	0.73%	23,154,300
Nov 14, 2025	60.01	60.21	59.25	59.25	59.25	-2.63%	28,942,890
Nov 13, 2025	60.12	60.99	59.70	60.85	60.85	1.20%	32,099,330
Nov 12, 2025	60.05	60.80	59.24	60.13	60.13	-0.03%	32,853,980
Nov 11, 2025	62.23	62.49	60.06	60.15	60.15	-2.80%	38,413,650
Nov 10, 2025	62.50	62.75	61.07	61.88	61.88	-0.83%	35,710,510
Nov 7, 2025	63.00	63.18	62.23	62.40	62.40	-2.16%	31,439,140
Nov 6, 2025	62.45	64.27	62.32	63.78	63.78	2.03%	43,469,900
Nov 5, 2025	61.32	63.02	60.85	62.51	62.51	0.34%	40,497,600
Nov 4, 2025	63.70	64.00	61.85	62.30	62.30	-2.32%	43,338,590
Nov 3, 2025	64.95	64.95	62.53	63.78	63.78	-2.22%	60,220,240
Oct 31, 2025	67.00	67.42	65.15	65.23	65.23	-5.97%	94,356,490
Oct 30, 2025	70.75	71.00	68.43	69.37	69.37	-1.95%	73,642,440
Oct 29, 2025	68.98	70.88	68.46	70.75	70.75	3.78%	85,361,040
Oct 28, 2025	68.25	69.97	67.90	68.17	68.17	-0.35%	64,947,700
Oct 27, 2025	68.90	68.94	67.28	68.41	68.41	0.90%	69,484,390
Oct 24, 2025	66.10	67.92	65.96	67.80	67.80	3.23%	59,913,570
Oct 23, 2025	66.03	66.17	63.80	65.68	65.68	-1.26%	45,609,100
Oct 22, 2025	66.59	67.30	65.70	66.52	66.52	-1.03%	39,797,050
Oct 21, 2025	65.17	67.40	64.62	67.21	67.21	3.80%	65,561,010
Oct 20, 2025	65.97	66.31	64.19	64.75	64.75	0.53%	48,688,420