SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	55.86	55.86	54.51	55.44	-	-1.74%	6,199,276
Oct 29, 2026	55.86	58.53	55.86	56.42	-	0.70%	55,301,935
Oct 28, 2026	55.84	56.26	54.90	56.03	56.03	2.17%	37,047,101
Oct 27, 2026	57.80	58.19	54.77	54.84	54.84	-4.06%	37,146,490
Oct 26, 2026	57.96	58.12	56.86	57.16	57.16	-2.29%	33,917,254
Oct 23, 2026	55.86	58.70	55.00	58.50	58.50	3.36%	55,079,576
Oct 22, 2026	58.11	58.68	56.23	56.60	56.60	-3.08%	35,687,215
Oct 21, 2026	58.19	59.32	58.04	58.40	58.40	1.39%	42,312,551
Oct 20, 2026	56.45	58.00	55.50	57.60	57.60	1.02%	37,265,970
Oct 19, 2026	56.43	57.49	56.20	57.02	57.02	0.87%	33,975,868
Oct 16, 2026	58.00	58.36	56.01	56.53	56.53	-0.93%	37,628,269
Oct 15, 2026	57.02	58.36	56.40	57.06	57.06	-3.70%	46,360,590
Oct 14, 2026	60.02	61.86	58.07	59.25	59.25	-3.89%	62,028,320
Oct 13, 2026	60.55	62.56	60.00	61.65	61.65	-0.64%	32,418,067
Oct 12, 2026	64.01	64.17	62.02	62.05	62.05	-4.08%	33,096,559
Oct 9, 2026	64.03	64.89	61.92	64.69	64.69	0.20%	46,853,602
Oct 8, 2026	66.00	66.77	64.00	64.56	64.56	-2.08%	33,190,181
Sep 30, 2026	67.53	67.89	65.90	65.93	65.93	-1.86%	33,177,230
Sep 29, 2026	66.92	68.10	66.66	67.18	67.18	0.19%	28,167,210
Sep 28, 2026	69.49	69.50	66.80	67.05	67.05	-4.08%	43,658,594
Sep 24, 2026	70.85	71.38	69.90	69.90	69.90	-1.92%	29,436,827
Sep 23, 2026	71.86	72.19	70.90	71.27	71.27	-1.22%	38,162,559
Sep 22, 2026	73.00	73.46	71.82	72.15	72.15	0.42%	56,743,829
Sep 21, 2026	72.01	72.49	71.25	71.85	71.85	-0.04%	46,549,941
Sep 18, 2026	71.00	72.19	69.93	71.88	71.88	2.97%	68,203,860
Sep 17, 2026	70.46	71.25	69.52	69.81	69.81	-1.88%	50,516,143
Sep 16, 2026	68.76	72.00	68.65	71.15	71.15	3.48%	70,095,414
Sep 15, 2026	68.42	69.50	68.21	68.76	68.76	-0.09%	40,750,678
Sep 14, 2026	68.95	69.86	67.60	68.82	68.82	-2.44%	54,534,187
Sep 11, 2026	69.01	70.73	68.09	70.54	70.54	0.16%	70,978,283
Sep 10, 2026	70.51	72.08	70.27	70.43	70.43	-1.33%	53,026,417
Sep 9, 2026	72.48	72.80	70.88	71.38	71.38	-1.30%	70,689,550
Sep 8, 2026	74.88	74.89	72.16	72.32	72.32	-3.24%	105,931,900
Sep 7, 2026	75.50	75.80	72.30	74.74	74.74	-3.83%	148,124,753
Sep 4, 2026	87.25	87.47	77.72	77.72	77.72	-9.99%	170,964,855
Sep 3, 2026	87.87	89.18	84.92	86.35	86.35	0.77%	111,370,500
Sep 2, 2026	85.64	87.50	84.80	85.69	85.69	0.11%	82,385,740
Sep 1, 2026	85.90	87.14	85.18	85.60	85.60	0.49%	109,737,300
Aug 31, 2026	76.38	85.18	76.37	85.18	85.18	9.99%	116,681,610
Aug 28, 2026	78.00	79.68	77.23	77.44	77.44	-1.06%	51,212,916
Aug 27, 2026	75.30	78.30	74.79	78.27	78.27	6.07%	65,686,540
Aug 26, 2026	74.25	75.12	73.40	73.79	73.79	-0.43%	33,837,182
Aug 25, 2026	71.43	74.99	71.42	74.11	74.11	1.22%	40,113,790
Aug 24, 2026	76.74	76.76	71.42	73.22	73.22	-4.10%	60,590,080
Aug 21, 2026	75.49	76.69	74.25	76.35	76.35	1.69%	52,214,588
Aug 20, 2026	73.51	75.63	72.50	75.08	75.08	3.03%	66,885,656
Aug 19, 2026	78.50	78.50	72.87	72.87	72.87	-10.00%	99,013,798
Aug 18, 2026	80.01	81.87	77.80	80.97	80.97	0.36%	89,513,750
Aug 17, 2026	78.82	80.68	77.61	80.68	80.68	2.39%	85,043,340
Aug 14, 2026	79.60	81.16	77.29	78.80	78.80	-0.83%	93,790,760