SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	76.41	79.30	75.05	77.99	77.99	1.56%	93,416,793
Aug 6, 2026	75.68	77.99	75.11	76.79	76.79	-0.53%	88,176,510
Aug 5, 2026	73.30	79.37	73.30	77.20	77.20	4.13%	112,124,064
Aug 4, 2026	73.03	74.74	71.54	74.14	74.14	3.46%	88,145,000
Aug 3, 2026	71.82	75.80	71.09	71.66	71.66	-0.21%	75,456,670
Jul 31, 2026	73.98	74.98	71.26	71.81	71.81	3.95%	90,168,340
Jul 30, 2026	73.31	74.90	68.18	69.08	69.08	-7.82%	91,621,151
Jul 29, 2026	79.90	80.23	72.33	74.94	74.94	-6.15%	105,334,900
Jul 28, 2026	82.50	83.60	79.00	79.85	79.85	-6.06%	94,680,440
Jul 27, 2026	86.00	87.43	81.37	85.00	85.00	-0.36%	84,042,177
Jul 24, 2026	87.00	89.33	84.71	85.31	85.31	-3.01%	96,043,620
Jul 23, 2026	93.00	96.37	87.36	87.96	87.96	-2.77%	159,333,600
Jul 22, 2026	87.70	96.00	87.15	90.47	90.47	2.04%	190,788,650
Jul 21, 2026	81.30	89.08	76.00	88.66	88.66	9.07%	185,913,800
Jul 20, 2026	82.02	85.14	78.52	81.29	81.29	5.03%	171,314,700
Jul 17, 2026	85.01	85.88	76.50	77.40	77.40	-8.94%	152,228,625
Jul 16, 2026	81.30	88.58	81.30	85.00	85.00	0.35%	148,017,316
Jul 15, 2026	85.06	88.86	84.00	84.70	84.70	-0.29%	147,817,769
Jul 14, 2026	88.00	88.38	77.21	84.95	84.95	-0.63%	177,127,846
Jul 13, 2026	91.00	92.21	83.80	85.49	85.49	-4.50%	168,585,900
Jul 10, 2026	92.00	94.38	89.00	89.52	89.52	4.11%	284,173,500
Jul 9, 2026	83.00	85.99	82.03	85.99	85.99	10.00%	218,180,100
Jul 8, 2026	78.17	78.17	78.17	78.17	78.17	10.01%	40,847,010
Jul 7, 2026	69.01	73.23	68.70	71.06	71.06	1.94%	103,129,200
Jul 6, 2026	66.40	70.76	64.00	69.71	69.71	5.06%	116,024,855
Jul 3, 2026	63.79	69.21	63.79	66.35	66.35	4.01%	98,841,716
Jul 2, 2026	65.00	66.98	63.50	63.79	63.79	-5.16%	72,507,334
Jul 1, 2026	70.23	71.87	66.68	67.26	67.26	-3.91%	96,601,184
Jun 30, 2026	65.21	70.68	64.83	70.00	70.00	6.35%	111,815,900
Jun 29, 2026	63.89	68.00	63.47	65.82	65.82	3.02%	81,136,258
Jun 26, 2026	67.00	67.20	63.66	63.89	63.89	-6.83%	80,753,451
Jun 25, 2026	64.99	69.08	63.75	68.57	68.57	5.82%	110,485,200
Jun 24, 2026	63.74	65.17	62.72	64.80	64.80	1.25%	54,970,118
Jun 23, 2026	66.49	67.39	63.61	64.00	64.00	-3.32%	59,733,170
Jun 22, 2026	66.01	66.66	63.41	66.20	66.20	0.82%	68,914,430
Jun 18, 2026	64.02	66.85	64.01	65.66	65.66	1.80%	69,547,730
Jun 17, 2026	61.61	65.13	61.50	64.50	64.50	3.53%	68,218,680
Jun 16, 2026	63.00	63.03	61.55	62.30	62.30	-1.25%	52,074,550
Jun 15, 2026	58.50	63.59	58.49	63.09	63.09	9.04%	95,952,490
Jun 12, 2026	58.80	59.23	57.73	57.86	57.86	0.03%	43,795,230
Jun 11, 2026	58.98	59.43	57.15	57.84	57.84	-2.61%	44,104,103
Jun 10, 2026	58.88	62.13	58.66	59.39	59.39	-0.12%	65,768,580
Jun 9, 2026	58.79	59.50	57.91	59.46	59.46	2.71%	44,807,300
Jun 8, 2026	60.00	60.70	57.40	57.89	57.89	-6.84%	72,896,121
Jun 5, 2026	62.75	65.10	61.03	62.14	62.14	-1.93%	71,699,306
Jun 4, 2026	63.01	64.10	62.08	63.36	63.36	-1.34%	52,189,890
Jun 3, 2026	63.80	67.37	63.52	64.22	64.22	-1.20%	92,461,264
Jun 2, 2026	64.96	65.97	63.50	65.00	65.00	1.34%	76,698,940
Jun 1, 2026	66.71	67.48	63.86	64.14	64.14	-0.76%	101,762,500
May 29, 2026	71.00	72.03	64.00	64.63	64.63	-2.68%	121,243,500