SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 13, 2025	49.46	49.73	48.59	48.81	48.81	-1.85%	32,800,124
Jun 12, 2025	49.99	50.33	49.65	49.73	49.73	-0.86%	25,988,521
Jun 11, 2025	50.30	50.79	50.14	50.16	50.16	-0.77%	33,416,351
Jun 10, 2025	53.00	53.05	50.00	50.55	50.55	-3.59%	62,594,851
Jun 9, 2025	51.91	52.44	51.40	52.43	52.43	0.98%	42,752,480
Jun 6, 2025	51.52	52.10	51.14	51.92	51.92	1.03%	43,923,091
Jun 5, 2025	50.28	51.43	50.20	51.39	51.39	2.94%	50,540,238
Jun 4, 2025	49.16	50.40	49.15	49.92	49.92	1.86%	30,835,776
Jun 3, 2025	48.52	49.12	48.42	49.01	49.01	0.12%	16,926,566
May 30, 2025	49.51	49.70	48.82	48.95	48.95	-2.02%	25,072,318
May 29, 2025	48.59	50.01	48.56	49.96	49.96	3.16%	37,111,644
May 28, 2025	48.71	48.97	48.31	48.43	48.43	-0.53%	17,987,427
May 27, 2025	49.81	49.88	48.55	48.69	48.69	-2.70%	28,784,772
May 26, 2025	49.53	51.19	49.52	50.04	50.04	2.81%	39,188,205
May 23, 2025	49.18	49.84	48.66	48.67	48.67	-1.68%	21,693,712