SHE:000628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	40.83	43.15	40.83	42.78	42.78	0.66%	7,527,453
Nov 10, 2026	41.64	42.96	41.51	42.50	42.50	3.31%	6,956,663
Nov 9, 2026	40.83	42.35	40.69	41.14	41.14	1.86%	6,424,800
Nov 6, 2026	39.99	41.45	39.70	40.39	40.39	-2.53%	6,270,183
Nov 5, 2026	39.80	41.93	39.50	41.44	41.44	3.60%	7,639,072
Nov 4, 2026	38.05	40.10	37.53	40.00	40.00	5.29%	7,375,346
Nov 3, 2026	38.93	39.69	37.52	37.99	37.99	-3.36%	5,557,100
Nov 2, 2026	38.05	39.55	37.60	39.31	39.31	3.99%	6,072,700
Oct 30, 2026	39.27	40.00	37.75	37.80	37.80	-5.62%	6,937,700
Oct 29, 2026	41.12	41.27	39.90	40.05	40.05	-3.31%	4,816,403
Oct 28, 2026	40.59	41.66	40.31	41.42	41.42	2.27%	5,303,869
Oct 27, 2026	42.38	42.97	40.46	40.50	40.50	-3.87%	5,570,569
Oct 26, 2026	41.39	42.28	40.73	42.13	42.13	0.17%	5,361,172
Oct 23, 2026	41.49	42.20	39.23	42.06	42.06	-0.05%	8,895,028
Oct 22, 2026	44.50	44.70	42.00	42.08	42.08	-5.12%	5,932,304
Oct 21, 2026	44.50	45.26	43.92	44.35	44.35	0.57%	4,588,801
Oct 20, 2026	43.00	45.33	42.60	44.10	44.10	1.97%	6,199,308
Oct 19, 2026	43.18	44.37	42.56	43.25	43.25	0.16%	6,688,753
Oct 16, 2026	43.53	44.76	42.95	43.18	43.18	0.12%	7,102,190
Oct 15, 2026	45.00	45.40	42.50	43.13	43.13	-6.69%	12,011,823
Oct 14, 2026	48.82	48.95	45.25	46.22	46.22	-6.06%	8,577,849
Oct 13, 2026	48.62	49.79	47.14	49.20	49.20	-0.65%	9,252,478
Oct 12, 2026	49.80	50.98	49.15	49.52	49.52	-0.56%	7,410,196
Oct 9, 2026	51.25	51.99	48.70	49.80	49.80	-2.98%	9,472,641
Oct 8, 2026	54.43	54.63	51.15	51.33	51.33	-5.10%	8,224,587
Sep 30, 2026	55.12	56.16	53.60	54.09	54.09	-1.04%	5,796,685
Sep 29, 2026	54.61	56.17	54.30	54.66	54.66	-0.16%	5,391,684
Sep 28, 2026	57.62	57.95	54.28	54.75	54.75	-5.24%	8,506,856
Sep 24, 2026	59.12	59.59	57.29	57.78	57.78	-2.84%	6,844,561
Sep 23, 2026	59.60	60.33	59.36	59.47	59.47	-1.03%	5,511,959
Sep 22, 2026	60.50	61.13	59.48	60.09	60.09	0.13%	7,503,600
Sep 21, 2026	60.00	60.68	57.91	60.01	60.01	-0.78%	14,397,327
Sep 18, 2026	56.71	61.10	56.70	60.48	60.48	7.63%	16,146,165
Sep 17, 2026	55.95	57.77	55.80	56.19	56.19	-0.02%	7,824,694
Sep 16, 2026	52.89	56.47	52.50	56.20	56.20	6.20%	10,907,844
Sep 15, 2026	52.10	53.67	52.00	52.92	52.92	1.57%	7,982,259
Sep 14, 2026	53.68	53.86	51.45	52.10	52.10	-5.19%	12,471,104
Sep 11, 2026	54.17	55.85	52.70	54.95	54.95	-0.11%	11,867,778
Sep 10, 2026	57.04	57.48	54.87	55.01	55.01	-4.26%	11,146,836
Sep 9, 2026	53.35	57.80	53.21	57.46	57.46	8.01%	19,280,630
Sep 8, 2026	53.74	54.26	52.71	53.20	53.20	-0.34%	9,616,264
Sep 7, 2026	53.40	53.97	52.62	53.38	53.38	-0.04%	12,517,610
Sep 4, 2026	53.89	55.69	53.00	53.40	53.40	-1.13%	13,968,597
Sep 3, 2026	54.36	57.97	53.15	54.01	54.01	-1.42%	24,526,430
Sep 2, 2026	49.69	54.79	49.36	54.79	54.79	10.00%	17,455,560
Sep 1, 2026	48.67	50.10	48.24	49.81	49.81	1.92%	11,383,171
Aug 31, 2026	48.13	50.20	47.31	48.87	48.87	1.56%	14,093,387
Aug 28, 2026	46.94	48.93	46.50	48.12	48.12	2.23%	11,352,058
Aug 27, 2026	47.25	48.19	45.88	47.07	47.07	-0.93%	12,990,253
Aug 26, 2026	47.59	48.18	46.97	47.51	47.51	-0.73%	10,320,622