SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	63.90	67.32	63.90	64.65	64.65	-0.68%	113,326,018
Sep 17, 2025	65.01	66.20	63.88	65.09	65.09	-0.73%	70,104,577
Sep 16, 2025	63.77	66.46	63.77	65.57	65.57	2.82%	99,369,303
Sep 15, 2025	64.12	65.13	62.88	63.77	63.77	-0.48%	76,632,496
Sep 12, 2025	63.90	65.20	63.11	64.08	64.08	0.14%	96,840,829
Sep 11, 2025	60.80	64.28	59.75	63.99	63.99	7.11%	118,664,507
Sep 10, 2025	58.58	60.80	58.43	59.74	59.74	2.95%	81,254,861
Sep 9, 2025	59.50	59.56	57.83	58.03	58.03	-2.94%	47,403,954
Sep 8, 2025	60.19	60.70	59.10	59.79	59.79	-0.68%	57,048,746
Sep 5, 2025	59.09	60.46	58.00	60.20	60.20	2.07%	73,422,580
Sep 4, 2025	62.68	63.20	57.69	58.98	58.98	-5.84%	110,827,147
Sep 3, 2025	63.89	65.50	62.23	62.64	62.64	-1.83%	88,452,020
Sep 2, 2025	68.00	68.65	63.61	63.81	63.81	-7.43%	137,596,858
Sep 1, 2025	70.50	70.98	67.53	68.93	68.93	2.65%	145,136,164
Aug 29, 2025	67.50	68.60	65.80	67.15	67.15	-1.10%	103,704,429
Aug 28, 2025	65.20	68.01	65.11	67.90	67.90	2.44%	127,204,096
Aug 27, 2025	68.54	69.51	65.98	66.28	66.28	-3.27%	163,055,971
Aug 26, 2025	68.55	71.38	68.29	68.52	68.52	-0.91%	130,410,686
Aug 25, 2025	69.72	71.50	67.94	69.15	69.15	1.39%	179,248,420
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