SHE:000630 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	6.85	6.87	6.66	6.69	6.69	-5.37%	481,077,400
Jun 3, 2026	6.95	7.30	6.91	7.07	7.07	-0.14%	651,955,300
Jun 2, 2026	7.01	7.15	6.86	7.08	7.08	3.81%	548,267,400
Jun 1, 2026	6.90	7.05	6.80	6.82	6.82	-1.16%	414,954,400
May 29, 2026	6.86	7.23	6.85	6.90	6.90	2.22%	748,483,900
May 28, 2026	6.44	6.84	6.29	6.75	6.75	4.49%	511,720,200
May 27, 2026	6.77	6.83	6.43	6.46	6.46	-5.42%	355,112,400
May 26, 2026	6.70	6.88	6.50	6.83	6.83	1.34%	510,606,700
May 25, 2026	6.50	6.85	6.45	6.74	6.74	5.97%	686,901,300
May 22, 2026	5.81	6.36	5.75	6.36	6.36	10.03%	491,018,500
May 21, 2026	6.03	6.11	5.77	5.78	5.78	-2.36%	270,976,600
May 20, 2026	5.95	5.98	5.77	5.92	5.92	-1.66%	252,171,900
May 19, 2026	6.08	6.09	5.91	6.02	6.02	-0.99%	240,544,000
May 18, 2026	6.05	6.11	5.96	6.08	6.08	-2.25%	285,470,200
May 15, 2026	6.64	6.64	6.20	6.22	6.22	-7.03%	434,634,800
May 14, 2026	6.91	7.00	6.69	6.69	6.69	-4.15%	363,824,700
May 13, 2026	7.03	7.20	6.93	6.98	6.98	1.31%	393,504,100
May 12, 2026	7.00	7.07	6.82	6.89	6.89	0.15%	422,609,800
May 11, 2026	6.67	6.95	6.67	6.88	6.88	3.15%	491,118,500
May 8, 2026	6.49	6.72	6.46	6.67	6.67	1.83%	380,365,400
May 7, 2026	6.59	6.67	6.45	6.55	6.55	0.77%	346,937,500
May 6, 2026	6.20	6.51	6.15	6.50	6.50	5.69%	429,694,600
Apr 30, 2026	6.29	6.33	6.10	6.15	6.15	-2.84%	263,964,400
Apr 29, 2026	5.97	6.35	5.94	6.33	6.33	1.44%	292,187,400
Apr 28, 2026	6.25	6.28	6.10	6.24	6.24	-0.79%	205,852,800
Apr 27, 2026	6.26	6.36	6.24	6.29	6.29	-	168,347,300
Apr 24, 2026	6.23	6.34	6.15	6.29	6.29	-0.16%	213,706,000
Apr 23, 2026	6.60	6.67	6.27	6.30	6.30	-3.52%	303,031,900
Apr 22, 2026	6.40	6.54	6.37	6.53	6.53	1.24%	220,975,500
Apr 21, 2026	6.47	6.49	6.32	6.45	6.45	-1.07%	217,002,800
Apr 20, 2026	6.45	6.64	6.45	6.52	6.52	1.40%	326,197,000
Apr 17, 2026	6.31	6.52	6.31	6.43	6.43	1.74%	300,368,600
Apr 16, 2026	6.25	6.33	6.22	6.32	6.32	0.80%	208,931,300
Apr 15, 2026	6.48	6.54	6.22	6.27	6.27	-1.10%	321,599,300
Apr 14, 2026	6.40	6.45	6.26	6.34	6.34	1.77%	283,310,000
Apr 13, 2026	6.06	6.25	6.05	6.23	6.23	2.30%	259,044,700
Apr 10, 2026	6.16	6.20	6.08	6.09	6.09	-0.16%	214,274,800
Apr 9, 2026	6.09	6.16	6.05	6.10	6.10	-1.45%	239,124,400
Apr 8, 2026	6.03	6.20	6.01	6.19	6.19	6.36%	371,874,200
Apr 7, 2026	5.76	5.85	5.72	5.82	5.82	1.22%	143,333,800
Apr 3, 2026	5.85	5.87	5.73	5.75	5.75	-1.37%	120,413,800
Apr 2, 2026	5.97	5.97	5.78	5.83	5.83	-2.51%	192,307,200
Apr 1, 2026	6.01	6.07	5.89	5.98	5.98	2.93%	257,598,300
Mar 31, 2026	5.94	6.03	5.81	5.81	5.81	-1.86%	255,858,100
Mar 30, 2026	5.82	5.92	5.78	5.92	5.92	1.02%	228,743,900
Mar 27, 2026	5.69	5.90	5.67	5.86	5.86	1.38%	227,654,200
Mar 26, 2026	5.90	5.95	5.74	5.78	5.78	-2.20%	253,466,400
Mar 25, 2026	5.95	6.03	5.88	5.91	5.91	1.72%	394,339,200
Mar 24, 2026	5.77	5.81	5.59	5.81	5.81	3.94%	410,396,400
Mar 23, 2026	5.81	5.89	5.54	5.59	5.59	-6.21%	455,900,100