SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	65.60	68.97	64.64	68.20	68.20	4.19%	180,145,387
Aug 21, 2025	67.37	69.43	65.36	65.46	65.46	-0.74%	229,449,302
Aug 20, 2025	59.50	65.95	58.78	65.95	65.95	10.01%	164,276,475
Aug 19, 2025	60.75	60.77	59.47	59.95	59.95	-1.83%	83,172,985
Aug 18, 2025	58.96	61.60	58.89	61.07	61.07	4.07%	117,278,954
Aug 15, 2025	58.55	58.98	58.08	58.68	58.68	0.26%	82,791,391
Aug 14, 2025	58.46	60.39	57.70	58.53	58.53	0.24%	130,459,961
Aug 13, 2025	56.49	58.39	56.12	58.39	58.39	3.80%	113,658,865
Aug 12, 2025	54.30	56.49	53.96	56.25	56.25	3.61%	95,859,056
Aug 11, 2025	53.56	54.45	53.50	54.29	54.29	1.12%	31,320,159
Aug 8, 2025	54.99	54.99	53.69	53.69	53.69	-1.85%	37,451,468
Aug 7, 2025	55.29	56.28	54.60	54.70	54.70	-1.07%	45,012,843
Aug 6, 2025	54.94	55.80	54.52	55.29	55.29	0.18%	43,193,433
Aug 5, 2025	54.10	55.60	53.79	55.19	55.19	2.07%	52,921,834
Aug 4, 2025	53.56	54.28	53.39	54.07	54.07	-0.06%	35,546,262
Aug 1, 2025	55.78	55.95	53.57	54.10	54.10	-2.99%	66,007,682
Jul 31, 2025	54.88	57.12	54.82	55.77	55.77	1.44%	110,881,100
Jul 30, 2025	54.92	55.85	54.28	54.98	54.98	-0.31%	53,897,107
Jul 29, 2025	54.30	55.35	53.85	55.15	55.15	1.01%	51,058,287
Jul 28, 2025	55.12	55.27	54.03	54.60	54.60	-0.53%	43,317,889
Jul 25, 2025	54.55	54.98	54.26	54.89	54.89	0.96%	42,990,558
Jul 24, 2025	53.82	54.50	53.82	54.37	54.37	0.97%	36,493,168
Jul 23, 2025	54.11	54.58	53.72	53.85	53.85	-0.46%	38,072,987
Jul 22, 2025	54.48	54.90	53.83	54.10	54.10	-1.17%	41,428,841
Jul 21, 2025	55.14	55.14	54.06	54.74	54.74	-0.98%	47,046,055
Jul 18, 2025	55.34	56.24	54.90	55.28	55.28	-0.07%	54,444,263
Jul 17, 2025	54.42	55.78	54.42	55.32	55.32	1.47%	66,954,189
Jul 16, 2025	55.31	55.67	54.36	54.52	54.52	-2.28%	81,436,363
Jul 15, 2025	51.50	56.64	51.11	55.79	55.79	7.08%	147,771,360
Jul 14, 2025	52.50	52.86	51.86	52.10	52.10	-0.25%	40,729,649
Jul 11, 2025	51.42	52.68	51.03	52.23	52.23	1.56%	55,322,789
Jul 10, 2025	51.41	52.22	51.20	51.43	51.43	0.29%	40,533,070
Jul 9, 2025	51.80	51.95	51.11	51.28	51.28	-1.16%	36,039,893
Jul 8, 2025	49.73	51.97	49.73	51.88	51.88	4.37%	77,035,915
Jul 7, 2025	50.03	50.16	49.53	49.71	49.71	-1.19%	18,414,439
Jul 4, 2025	50.60	51.03	50.20	50.31	50.31	-1.24%	30,857,955
Jul 3, 2025	49.32	51.00	49.32	50.94	50.94	3.14%	48,394,540
Jul 2, 2025	50.20	50.20	49.18	49.39	49.39	-2.08%	26,280,117
Jul 1, 2025	50.81	50.81	50.08	50.44	50.44	-0.86%	26,365,015
Jun 30, 2025	50.70	50.93	50.40	50.88	50.88	0.41%	29,865,867
Jun 27, 2025	51.15	51.30	50.30	50.67	50.67	0.58%	37,527,602
Jun 26, 2025	50.67	51.48	50.27	50.38	50.38	-0.36%	49,505,149
Jun 25, 2025	49.51	50.66	49.34	50.56	50.56	2.22%	44,962,095
Jun 24, 2025	48.71	49.46	48.58	49.46	49.46	2.74%	36,810,014
Jun 23, 2025	47.30	48.20	47.21	48.14	48.14	0.80%	18,675,500
Jun 20, 2025	48.30	48.48	47.71	47.76	47.76	-1.04%	18,698,533
Jun 19, 2025	48.90	49.26	48.11	48.26	48.26	-1.51%	24,545,315
Jun 18, 2025	48.77	49.25	48.51	49.00	49.00	0.51%	20,740,663
Jun 17, 2025	49.42	49.43	48.60	48.75	48.75	-1.36%	21,858,687
Jun 16, 2025	48.55	49.80	48.50	49.42	49.42	1.25%	22,658,168