SHE:000628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	48.20	49.87	47.70	49.17	49.17	2.69%	9,890,074
Jul 2, 2026	48.00	50.25	47.54	47.88	47.88	-0.68%	12,868,144
Jul 1, 2026	48.00	50.29	47.56	48.21	48.21	1.71%	13,038,674
Jun 30, 2026	46.15	47.53	45.70	47.40	47.40	2.80%	9,803,790
Jun 29, 2026	47.25	48.24	45.44	46.11	46.11	-2.70%	7,919,941
Jun 26, 2026	49.81	50.00	47.21	47.39	47.39	-5.69%	8,769,500
Jun 25, 2026	51.33	52.48	49.29	50.25	50.25	-2.77%	10,136,730
Jun 24, 2026	51.30	52.25	50.24	51.68	51.68	0.62%	7,798,759
Jun 23, 2026	50.90	52.66	49.91	51.36	51.36	0.51%	11,214,004
Jun 22, 2026	53.37	53.74	50.83	51.10	51.10	-4.98%	11,821,414
Jun 18, 2026	53.37	54.50	52.97	53.78	53.78	0.35%	9,100,601
Jun 17, 2026	52.86	54.16	52.26	53.59	53.59	0.19%	7,667,596
Jun 16, 2026	53.36	54.87	52.16	53.49	53.49	0.13%	11,281,216
Jun 15, 2026	55.21	56.31	53.00	53.42	53.42	-3.75%	12,321,944
Jun 12, 2026	58.00	58.37	55.30	55.50	55.50	-3.43%	11,342,013
Jun 11, 2026	53.29	58.80	52.96	57.47	57.47	7.52%	20,521,954
Jun 10, 2026	50.80	55.80	50.50	53.45	53.45	5.22%	14,904,696
Jun 9, 2026	50.53	51.57	50.13	50.80	50.80	1.26%	6,442,958
Jun 8, 2026	50.74	51.82	49.70	50.17	50.17	-4.89%	9,661,876
Jun 5, 2026	53.80	54.85	51.88	52.75	52.75	-2.89%	11,307,473
Jun 4, 2026	53.56	56.58	53.55	54.32	54.32	0.24%	10,819,279
Jun 3, 2026	53.28	55.86	52.60	54.19	54.19	0.80%	10,567,284
Jun 2, 2026	56.48	57.68	53.00	53.76	53.76	-4.77%	11,555,172
Jun 1, 2026	60.89	61.28	56.38	56.45	56.45	-7.29%	14,115,810
May 29, 2026	61.79	63.30	60.13	60.89	60.89	0.51%	21,918,102
May 28, 2026	54.90	60.58	54.47	60.58	60.58	10.01%	26,829,708
May 27, 2026	56.80	58.16	54.93	55.07	55.07	-3.42%	8,795,582
May 26, 2026	58.10	58.10	56.00	57.02	57.02	-3.03%	10,851,400
May 25, 2026	60.44	60.80	56.40	58.80	58.80	-0.98%	14,440,610
May 22, 2026	59.55	59.97	58.06	59.38	59.38	2.27%	10,047,705
May 21, 2026	62.30	62.49	57.80	58.06	58.06	-6.94%	16,184,221
May 20, 2026	62.25	63.18	60.55	62.39	62.39	0.21%	17,424,763
May 19, 2026	62.01	62.72	60.03	62.26	62.26	0.08%	10,130,351
May 18, 2026	63.00	64.33	61.84	62.21	62.21	-2.00%	13,067,610
May 15, 2026	61.78	66.07	61.68	63.48	63.48	2.75%	22,906,187
May 14, 2026	60.68	64.85	59.64	61.78	61.78	1.35%	23,970,040
May 13, 2026	60.80	61.58	60.03	60.96	60.96	-0.88%	11,095,084
May 12, 2026	63.00	63.29	61.20	61.50	61.50	-2.81%	14,549,802
May 11, 2026	64.59	65.42	63.14	63.28	63.28	-2.32%	16,852,146
May 8, 2026	64.04	66.99	63.43	64.78	64.78	-0.43%	16,523,805
May 7, 2026	65.78	66.00	63.68	65.06	65.06	-1.59%	18,439,408
May 6, 2026	65.83	68.11	64.80	66.11	66.11	-0.11%	31,288,994
Apr 30, 2026	59.97	66.18	57.90	66.18	66.18	10.01%	18,647,407
Apr 29, 2026	61.00	62.13	60.03	60.16	60.16	-2.31%	10,781,457
Apr 28, 2026	62.41	63.16	60.90	61.58	61.58	-1.82%	13,811,722
Apr 27, 2026	63.87	65.08	62.13	62.72	62.72	-1.71%	19,468,835
Apr 24, 2026	63.33	65.85	62.55	63.81	63.81	0.76%	18,949,466
Apr 23, 2026	59.91	65.85	59.40	63.33	63.33	4.68%	21,071,819
Apr 22, 2026	59.58	60.74	58.45	60.50	60.50	1.61%	9,519,041
Apr 21, 2026	60.23	60.60	58.32	59.54	59.54	-0.77%	9,836,708