SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	59.06	60.23	58.50	59.39	59.39	-0.47%	31,071,349
Feb 5, 2026	59.20	60.17	59.15	59.67	59.67	-0.38%	24,852,388
Feb 4, 2026	60.50	60.50	59.10	59.90	59.90	-2.00%	37,932,776
Feb 3, 2026	61.50	61.62	60.10	61.12	61.12	0.38%	35,583,380
Feb 2, 2026	62.95	63.64	60.82	60.89	60.89	-3.20%	39,163,600
Jan 30, 2026	62.70	63.85	61.62	62.90	62.90	-0.16%	33,075,350
Jan 29, 2026	64.20	64.44	62.70	63.00	63.00	-2.88%	41,295,890
Jan 28, 2026	64.27	65.50	63.36	64.87	64.87	1.60%	53,479,990
Jan 27, 2026	65.01	65.02	62.01	63.85	63.85	-3.02%	65,527,139
Jan 26, 2026	65.09	68.06	65.09	65.84	65.84	1.48%	71,971,010
Jan 23, 2026	65.20	65.43	64.36	64.88	64.88	-0.32%	40,004,740
Jan 22, 2026	66.75	67.46	64.71	65.09	65.09	-1.11%	46,634,350
Jan 21, 2026	64.06	66.84	64.00	65.82	65.82	2.01%	49,501,090
Jan 20, 2026	65.77	65.98	64.06	64.52	64.52	-1.95%	42,783,220
Jan 19, 2026	67.49	67.53	65.36	65.80	65.80	-3.36%	68,029,020
Jan 16, 2026	68.70	69.45	67.03	68.09	68.09	-0.06%	50,262,029
Jan 15, 2026	69.81	69.82	67.55	68.13	68.13	-2.04%	53,617,203
Jan 14, 2026	68.23	71.60	68.15	69.55	69.55	2.79%	93,489,010
Jan 13, 2026	71.12	71.40	67.10	67.66	67.66	-4.39%	76,313,400
Jan 12, 2026	69.36	71.38	69.20	70.77	70.77	2.71%	82,948,470
Jan 9, 2026	66.63	69.43	66.20	68.90	68.90	2.65%	71,967,940
Jan 8, 2026	67.45	69.30	66.79	67.12	67.12	-0.44%	65,762,845
Jan 7, 2026	68.15	68.48	66.75	67.42	67.42	-0.98%	46,970,810
Jan 6, 2026	67.98	69.19	67.30	68.09	68.09	0.31%	59,676,400
Jan 5, 2026	67.09	68.18	66.90	67.88	67.88	1.92%	41,857,180
Dec 31, 2025	67.80	67.89	66.49	66.60	66.60	-1.42%	30,676,570
Dec 30, 2025	67.00	68.15	66.34	67.56	67.56	-0.09%	33,438,900
Dec 29, 2025	66.83	68.78	66.60	67.62	67.62	0.93%	52,329,150
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