SHE:000977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	64.30	66.66	63.07	66.41	66.41	2.93%	61,880,900
May 27, 2026	66.94	67.86	64.30	64.52	64.52	-4.13%	71,199,670
May 26, 2026	68.51	68.51	65.83	67.30	67.30	-2.75%	62,563,930
May 25, 2026	69.28	70.60	68.02	69.20	69.20	1.39%	61,035,930
May 22, 2026	67.20	68.58	65.95	68.25	68.25	2.93%	56,820,922
May 21, 2026	72.28	72.30	66.00	66.31	66.31	-6.91%	88,570,470
May 20, 2026	71.71	74.25	70.88	71.23	71.23	-1.33%	61,018,800
May 19, 2026	70.00	72.49	67.30	72.23	72.19	2.29%	79,142,220
May 18, 2026	69.90	72.77	69.40	70.61	70.57	0.57%	65,286,890
May 15, 2026	71.60	72.72	69.84	70.21	70.17	-1.94%	78,827,760
May 14, 2026	78.00	78.15	70.20	71.60	71.56	-7.47%	144,468,600
May 13, 2026	72.66	77.58	72.11	77.38	77.34	5.81%	99,741,670
May 12, 2026	76.50	76.55	72.54	73.13	73.09	-3.78%	76,575,800
May 11, 2026	77.10	78.24	75.60	76.00	75.96	-0.63%	93,727,040
May 8, 2026	72.13	79.49	71.10	76.48	76.44	4.42%	125,184,300
May 7, 2026	73.22	73.45	71.78	73.24	73.20	0.03%	64,043,150
May 6, 2026	71.00	74.78	71.00	73.22	73.18	4.97%	100,776,500
Apr 30, 2026	69.50	70.50	66.15	69.75	69.71	-3.50%	119,991,000
Apr 29, 2026	70.48	73.00	69.69	72.28	72.24	2.05%	50,964,870
Apr 28, 2026	73.00	73.06	70.37	70.83	70.79	-3.18%	59,967,730
Apr 27, 2026	75.00	75.99	72.95	73.16	73.12	-2.26%	67,154,360
Apr 24, 2026	73.78	75.62	72.00	74.85	74.81	1.38%	93,362,100
Apr 23, 2026	74.32	75.15	72.48	73.83	73.79	-0.50%	69,404,790
Apr 22, 2026	71.65	75.44	70.98	74.20	74.16	3.97%	101,649,400
Apr 21, 2026	71.01	72.23	68.30	71.37	71.33	-2.39%	107,085,300
Apr 20, 2026	69.45	75.05	69.45	73.12	73.08	7.17%	148,677,600
Apr 17, 2026	68.98	69.68	67.85	68.23	68.19	-0.07%	61,797,170
Apr 16, 2026	68.42	69.19	67.22	68.28	68.24	-0.87%	60,857,710
Apr 15, 2026	67.97	70.16	66.95	68.88	68.84	1.31%	88,658,320
Apr 14, 2026	69.00	69.31	66.85	67.99	67.95	-0.51%	79,882,460
Apr 13, 2026	66.00	70.19	65.81	68.34	68.30	1.24%	105,560,300
Apr 10, 2026	65.77	69.20	65.28	67.50	67.46	3.73%	117,289,200
Apr 9, 2026	61.50	65.66	61.30	65.07	65.03	3.81%	106,255,900
Apr 8, 2026	60.66	63.10	59.86	62.68	62.65	5.40%	70,790,050
Apr 7, 2026	57.37	59.99	57.33	59.47	59.44	4.44%	59,586,520
Apr 3, 2026	57.12	58.00	56.73	56.94	56.91	0.51%	24,878,060
Apr 2, 2026	58.01	58.37	56.26	56.65	56.62	-3.13%	30,100,490
Apr 1, 2026	57.43	58.86	57.12	58.48	58.45	4.28%	46,409,590
Mar 31, 2026	56.50	57.75	56.01	56.08	56.05	-1.09%	23,462,830
Mar 30, 2026	56.05	57.24	55.36	56.70	56.67	-1.20%	29,259,020
Mar 27, 2026	57.01	58.04	56.33	57.39	57.36	-0.98%	25,895,050
Mar 26, 2026	59.45	60.09	57.60	57.96	57.93	-2.65%	29,475,340
Mar 25, 2026	58.06	60.22	58.00	59.54	59.51	2.55%	40,454,700