SHE:000636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.12	33.17	30.19	30.36	30.36	-6.84%	72,889,427
Nov 12, 2026	33.40	35.18	32.51	32.59	32.59	-3.41%	92,213,895
Nov 11, 2026	32.50	33.91	32.11	33.74	33.74	4.78%	75,595,133
Nov 10, 2026	32.50	33.00	32.07	32.20	32.20	1.32%	52,099,694
Nov 9, 2026	32.12	32.60	31.73	31.78	31.78	0.92%	53,337,552
Nov 6, 2026	31.00	32.10	30.31	31.49	31.49	-4.92%	70,164,543
Nov 5, 2026	31.80	34.16	31.66	33.12	33.12	0.06%	91,572,138
Nov 4, 2026	30.24	33.23	29.42	33.10	33.10	9.57%	103,663,960
Nov 3, 2026	32.15	32.66	30.14	30.21	30.21	-7.90%	72,330,135
Nov 2, 2026	32.60	33.38	31.70	32.80	32.80	1.67%	71,184,803
Oct 30, 2026	33.01	34.44	31.85	32.26	32.26	-7.22%	78,318,599
Oct 29, 2026	36.48	37.38	34.75	34.77	34.77	-5.77%	64,160,000
Oct 28, 2026	36.63	37.20	35.94	36.90	36.90	2.73%	68,549,669
Oct 27, 2026	37.95	38.58	35.92	35.92	35.92	-3.78%	60,353,726
Oct 26, 2026	39.68	39.88	37.18	37.33	37.33	-7.02%	73,795,429
Oct 23, 2026	38.58	40.16	36.60	40.15	40.15	1.44%	87,333,847
Oct 22, 2026	41.15	41.96	39.41	39.58	39.58	-3.51%	73,699,865
Oct 21, 2026	40.90	41.98	40.52	41.02	41.02	1.38%	57,123,837
Oct 20, 2026	40.60	41.21	39.60	40.46	40.46	0.82%	54,465,860
Oct 19, 2026	40.32	40.70	38.21	40.13	40.13	-1.55%	63,134,480
Oct 16, 2026	42.83	42.98	40.30	40.76	40.76	-3.32%	63,611,370
Oct 15, 2026	41.04	43.29	40.80	42.16	42.16	-2.07%	72,700,480
Oct 14, 2026	43.20	45.32	42.92	43.05	43.05	-0.53%	79,205,817
Oct 13, 2026	40.85	43.94	40.08	43.28	43.28	-1.10%	96,030,989
Oct 12, 2026	46.44	46.60	43.75	43.76	43.76	-7.23%	74,636,817
Oct 9, 2026	49.03	49.42	45.36	47.17	47.17	-6.41%	114,538,635
Oct 8, 2026	50.50	52.65	49.90	50.40	50.40	1.59%	87,521,420
Sep 30, 2026	51.52	51.69	49.54	49.61	49.61	-3.12%	53,510,262
Sep 29, 2026	49.98	51.60	49.72	51.21	51.21	1.57%	62,280,729
Sep 28, 2026	55.43	55.51	50.42	50.42	50.42	-10.00%	92,538,373
Sep 24, 2026	57.90	59.68	56.00	56.02	56.02	-4.63%	80,431,546
Sep 23, 2026	58.43	58.98	57.13	58.74	58.74	1.71%	92,879,816
Sep 22, 2026	59.52	60.15	57.49	57.75	57.75	-2.53%	123,891,180
Sep 21, 2026	60.77	61.75	58.44	59.25	59.25	1.80%	161,345,072
Sep 18, 2026	57.98	58.84	55.48	58.20	58.20	2.74%	130,539,957
Sep 17, 2026	57.66	59.48	56.60	56.65	56.65	-3.29%	127,564,501
Sep 16, 2026	57.54	59.50	57.20	58.58	58.58	1.86%	140,607,168
Sep 15, 2026	58.92	60.00	57.31	57.51	57.51	-2.36%	155,691,410
Sep 14, 2026	55.99	60.50	55.69	58.90	58.90	5.20%	219,831,580
Sep 11, 2026	51.50	55.99	51.09	55.99	55.99	10.00%	186,109,786
Sep 10, 2026	49.00	51.45	48.58	50.90	50.90	2.41%	90,991,324
Sep 9, 2026	50.50	51.50	49.36	49.70	49.70	-0.26%	71,271,848
Sep 8, 2026	50.46	51.09	49.63	49.83	49.83	-1.23%	73,060,360
Sep 7, 2026	48.90	50.90	48.20	50.45	50.45	4.21%	85,593,940
Sep 4, 2026	51.01	51.63	47.97	48.41	48.41	-4.37%	86,565,130
Sep 3, 2026	50.35	51.70	49.39	50.62	50.62	1.69%	94,586,841
Sep 2, 2026	50.04	51.30	48.87	49.78	49.78	-4.03%	113,669,600
Sep 1, 2026	55.59	56.09	51.87	51.87	51.87	-7.18%	108,528,600
Aug 31, 2026	53.50	55.88	52.22	55.88	55.88	0.78%	128,323,343
Aug 28, 2026	55.00	57.36	54.50	55.45	55.45	2.48%	162,698,008