SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.00	73.06	70.37	70.83	70.83	-3.18%	59,967,731
Apr 27, 2026	75.00	75.99	72.95	73.16	73.16	-2.26%	67,154,360
Apr 24, 2026	73.78	75.62	72.00	74.85	74.85	1.38%	93,362,100
Apr 23, 2026	74.32	75.15	72.48	73.83	73.83	-0.50%	69,404,790
Apr 22, 2026	71.65	75.44	70.98	74.20	74.20	3.97%	101,649,400
Apr 21, 2026	71.01	72.23	68.30	71.37	71.37	-2.39%	107,085,300
Apr 20, 2026	69.45	75.05	69.45	73.12	73.12	7.17%	148,677,600
Apr 17, 2026	68.98	69.68	67.85	68.23	68.23	-0.07%	61,797,170
Apr 16, 2026	68.42	69.19	67.22	68.28	68.28	-0.87%	60,857,710
Apr 15, 2026	67.97	70.16	66.95	68.88	68.88	1.31%	88,658,320
Apr 14, 2026	69.00	69.31	66.85	67.99	67.99	-0.51%	79,882,460
Apr 13, 2026	66.00	70.19	65.81	68.34	68.34	1.24%	105,560,300
Apr 10, 2026	65.77	69.20	65.28	67.50	67.50	3.73%	117,289,200
Apr 9, 2026	61.50	65.66	61.30	65.07	65.07	3.81%	106,255,900
Apr 8, 2026	60.66	63.10	59.86	62.68	62.68	5.40%	70,790,050
Apr 7, 2026	57.37	59.99	57.33	59.47	59.47	4.44%	59,586,525
Apr 3, 2026	57.12	58.00	56.73	56.94	56.94	0.51%	24,878,060
Apr 2, 2026	58.01	58.37	56.26	56.65	56.65	-3.13%	30,100,490
Apr 1, 2026	57.43	58.86	57.12	58.48	58.48	4.28%	46,409,590
Mar 31, 2026	56.50	57.75	56.01	56.08	56.08	-1.09%	23,462,830
Mar 30, 2026	56.05	57.24	55.36	56.70	56.70	-1.20%	29,259,020
Mar 27, 2026	57.01	58.04	56.33	57.39	57.39	-0.98%	25,895,055
Mar 26, 2026	59.45	60.09	57.60	57.96	57.96	-2.65%	29,475,340
Mar 25, 2026	58.06	60.22	58.00	59.54	59.54	2.55%	40,454,700
Mar 24, 2026	56.78	58.49	55.66	58.06	58.06	4.18%	35,876,110
Mar 23, 2026	58.26	58.44	55.66	55.73	55.73	-6.34%	45,695,980
Mar 20, 2026	61.61	61.71	59.50	59.50	59.50	-3.09%	40,211,740
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