SHE:000636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.83	42.83	36.60	40.15	40.15	1.44%	88,885,847
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%	57,123,830
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
Aug 27, 2026	52.02	54.29	51.20	54.11	54.11	6.08%	127,311,642
Aug 26, 2026	51.55	51.89	50.00	51.01	51.01	-0.62%	66,392,857
Aug 25, 2026	50.79	52.59	49.46	51.33	51.33	-1.12%	83,913,070
Aug 24, 2026	54.71	55.00	50.55	51.91	51.91	-5.05%	106,686,003
Aug 21, 2026	53.12	55.12	51.88	54.67	54.67	2.98%	125,661,200
Aug 20, 2026	56.50	56.95	52.32	53.09	53.09	-5.38%	186,754,488
Aug 19, 2026	59.50	61.40	56.11	56.11	56.11	-9.99%	147,443,656
Aug 18, 2026	63.00	65.65	62.00	62.34	62.34	-1.73%	148,621,600
Aug 17, 2026	62.03	63.50	60.92	63.44	63.44	1.13%	150,476,600
Aug 14, 2026	62.49	63.70	60.65	62.73	62.73	1.14%	146,842,478
Aug 13, 2026	67.52	67.52	61.55	62.02	62.02	-6.75%	204,519,900
Aug 12, 2026	63.86	66.64	62.60	66.51	66.51	1.00%	181,212,087
Aug 11, 2026	60.88	67.87	60.88	65.85	65.85	6.73%	263,130,364
Aug 10, 2026	57.77	63.96	54.33	61.70	61.70	5.85%	215,232,582
Aug 7, 2026	57.18	61.79	55.52	58.29	58.29	0.02%	204,283,223