SHE:000636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	60.01	65.79	59.50	64.30	64.30	7.51%	183,132,900
Jun 10, 2026	62.91	63.99	58.61	59.81	59.81	-2.08%	172,618,636
Jun 9, 2026	55.80	61.08	53.86	61.08	61.08	9.99%	158,908,137
Jun 8, 2026	58.76	60.00	54.55	55.53	55.53	-6.91%	169,982,757
Jun 5, 2026	60.00	62.17	57.96	59.65	59.65	-6.06%	169,266,321
Jun 4, 2026	58.80	64.59	58.80	63.50	63.50	4.89%	167,870,280
Jun 3, 2026	59.09	61.67	56.80	60.54	60.54	1.05%	202,452,400
Jun 2, 2026	53.48	60.56	52.50	59.91	59.91	8.83%	189,966,587
Jun 1, 2026	48.98	58.26	48.98	55.05	55.05	3.81%	258,333,593
May 29, 2026	51.82	53.50	49.55	53.03	53.03	9.03%	229,543,395
May 28, 2026	44.60	48.64	44.50	48.64	48.64	10.00%	153,083,200
May 27, 2026	42.00	44.99	41.72	44.22	44.22	6.04%	209,107,900
May 26, 2026	42.12	43.50	40.18	41.70	41.70	0.77%	264,557,300
May 25, 2026	41.38	41.38	41.38	41.38	41.38	9.99%	8,720,405
May 22, 2026	36.89	37.62	36.21	37.62	37.62	10.00%	31,371,680
May 21, 2026	34.87	36.19	34.01	34.20	34.20	0.59%	133,604,600
May 20, 2026	33.50	34.95	33.00	34.00	34.00	5.04%	173,589,831
May 19, 2026	29.60	32.37	29.03	32.37	32.37	9.99%	71,934,965
May 18, 2026	26.77	29.70	26.77	29.43	29.43	9.00%	120,201,800
May 15, 2026	28.30	28.70	26.70	27.00	27.00	-4.29%	70,801,490
May 14, 2026	29.96	30.20	28.19	28.21	28.21	-4.60%	74,780,800
May 13, 2026	28.88	29.77	28.60	29.57	29.57	0.41%	87,735,570
May 12, 2026	28.97	29.85	28.03	29.45	29.45	3.48%	138,517,600
May 11, 2026	26.38	28.46	26.20	28.46	28.46	10.01%	72,431,390
May 8, 2026	24.80	26.18	24.52	25.87	25.87	2.86%	90,566,790
May 7, 2026	24.90	25.50	24.76	25.15	25.15	1.37%	65,321,350
May 6, 2026	25.50	25.58	24.71	24.81	24.81	-1.12%	86,329,050
Apr 30, 2026	25.51	25.58	24.54	25.09	25.09	-0.75%	92,812,330
Apr 29, 2026	23.84	25.88	23.58	25.28	25.28	3.44%	114,635,500
Apr 28, 2026	23.08	24.99	22.87	24.44	24.44	4.94%	118,971,200
Apr 27, 2026	23.42	23.99	22.91	23.29	23.29	2.46%	84,889,580
Apr 24, 2026	22.01	23.17	22.01	22.73	22.73	2.57%	92,141,800
Apr 23, 2026	22.50	22.58	21.68	22.16	22.16	-1.42%	53,941,040
Apr 22, 2026	22.00	22.59	21.89	22.48	22.48	1.31%	48,666,300
Apr 21, 2026	21.66	22.47	21.41	22.19	22.19	0.09%	53,295,840
Apr 20, 2026	22.01	22.80	21.87	22.17	22.17	0.82%	63,672,690
Apr 17, 2026	22.00	22.29	21.83	21.99	21.99	-1.04%	56,534,400
Apr 16, 2026	21.06	22.40	21.04	22.22	22.22	5.61%	92,254,130
Apr 15, 2026	21.41	21.80	20.90	21.04	21.04	0.96%	75,432,110
Apr 14, 2026	20.98	21.14	20.45	20.84	20.84	1.71%	60,859,220
Apr 13, 2026	19.81	20.68	19.78	20.49	20.49	2.66%	55,211,700
Apr 10, 2026	19.96	20.33	19.95	19.96	19.96	1.17%	55,806,650
Apr 9, 2026	19.65	20.03	19.50	19.73	19.73	-0.50%	45,004,620
Apr 8, 2026	19.19	20.41	19.19	19.83	19.83	6.90%	102,388,800
Apr 7, 2026	18.70	18.92	18.44	18.55	18.55	-0.32%	22,759,010
Apr 3, 2026	18.72	18.87	18.50	18.61	18.61	-0.05%	28,421,020
Apr 2, 2026	19.39	19.40	18.41	18.62	18.62	-4.61%	38,507,910
Apr 1, 2026	19.39	19.61	19.23	19.52	19.52	3.12%	36,039,390
Mar 31, 2026	19.31	19.68	18.90	18.93	18.93	-2.22%	32,818,760
Mar 30, 2026	19.20	19.40	18.84	19.36	19.36	-1.27%	41,698,640