SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	61.00	62.46	60.69	61.40	61.40	-1.54%	38,730,460
Mar 18, 2026	59.21	62.58	59.00	62.36	62.36	5.62%	50,898,120
Mar 17, 2026	60.88	61.19	59.00	59.04	59.04	-2.57%	31,791,420
Mar 16, 2026	60.70	60.86	59.90	60.60	60.60	-1.93%	29,524,086
Mar 13, 2026	62.05	63.51	60.79	61.79	61.79	-2.39%	52,660,040
Mar 12, 2026	61.77	64.84	61.60	63.30	63.30	1.52%	66,747,090
Mar 11, 2026	62.00	63.00	61.81	62.35	62.35	0.58%	42,514,230
Mar 10, 2026	62.65	63.26	61.34	61.99	61.99	0.36%	56,340,320
Mar 9, 2026	59.79	61.80	58.36	61.77	61.77	3.94%	58,059,020
Mar 6, 2026	59.00	59.50	58.58	59.43	59.43	0.17%	24,880,650
Mar 5, 2026	59.37	60.00	58.50	59.33	59.33	1.71%	34,443,050
Mar 4, 2026	57.90	59.53	57.77	58.33	58.33	-0.68%	30,224,640
Mar 3, 2026	61.60	62.13	58.70	58.73	58.73	-4.13%	50,915,190
Mar 2, 2026	62.62	63.16	61.16	61.26	61.26	-4.10%	55,695,570
Feb 27, 2026	62.15	65.03	61.63	63.88	63.88	1.28%	54,425,210
Feb 26, 2026	62.61	63.77	62.00	63.07	63.07	0.80%	42,077,860
Feb 25, 2026	63.22	63.26	62.00	62.57	62.57	-1.29%	41,063,561
Feb 24, 2026	65.90	66.36	63.27	63.39	63.39	-2.97%	58,688,675
Feb 13, 2026	63.51	65.99	63.51	65.33	65.33	0.86%	59,495,239
Feb 12, 2026	62.90	65.48	62.50	64.77	64.77	4.33%	73,768,937
Feb 11, 2026	62.20	63.00	61.71	62.08	62.08	0.13%	36,562,250
Feb 10, 2026	60.90	62.49	60.65	62.00	62.00	2.50%	49,882,110
Feb 9, 2026	60.77	60.97	60.05	60.49	60.49	1.85%	35,979,420
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