SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	43.38	43.38	41.10	41.20	41.20	-0.82%	49,043,518
Sep 3, 2025	42.25	42.46	41.50	41.54	41.54	0.05%	83,181,919
Sep 2, 2025	41.25	41.85	41.11	41.52	41.52	0.27%	85,587,058
Sep 1, 2025	42.59	42.59	41.35	41.41	41.41	-2.79%	162,653,965
Aug 29, 2025	43.38	43.38	42.11	42.60	42.60	-9.84%	254,197,017
Aug 28, 2025	47.24	47.70	46.94	47.25	45.25	0.02%	69,702,799
Aug 27, 2025	48.06	48.35	47.23	47.24	45.24	-1.67%	69,353,156
Aug 26, 2025	48.00	48.23	47.72	48.04	46.01	-0.12%	50,896,129
Aug 25, 2025	47.25	48.10	47.10	48.10	46.06	2.10%	76,238,238
Aug 22, 2025	46.98	47.19	46.53	47.11	45.12	1.01%	81,658,259
Aug 21, 2025	46.91	47.05	46.06	46.64	44.67	-1.14%	76,565,752
Aug 20, 2025	46.80	47.19	46.58	47.18	45.18	0.25%	46,944,560
Aug 19, 2025	47.78	48.15	46.85	47.06	45.07	-1.24%	63,412,126
Aug 18, 2025	47.79	48.25	47.51	47.65	45.63	-0.29%	37,044,166
Aug 15, 2025	47.67	47.82	47.23	47.79	45.77	0.19%	35,123,143
Aug 14, 2025	47.79	48.24	47.70	47.70	45.68	-0.06%	30,276,325
Aug 13, 2025	48.00	48.12	47.64	47.73	45.71	-0.31%	27,288,191
Aug 12, 2025	47.30	48.30	47.19	47.88	45.85	1.38%	45,065,337
Aug 11, 2025	47.44	47.55	47.06	47.23	45.23	-0.44%	24,430,892
Aug 8, 2025	47.04	47.61	46.90	47.44	45.43	0.94%	28,078,004
Aug 7, 2025	46.80	47.15	46.67	47.00	45.01	0.21%	26,471,071
Aug 6, 2025	46.82	46.98	46.61	46.90	44.91	0.39%	25,552,841
Aug 5, 2025	46.15	46.79	45.93	46.72	44.74	1.30%	27,789,351
Aug 4, 2025	45.88	46.25	45.75	46.12	44.17	0.50%	21,078,595
Aug 1, 2025	45.72	46.05	45.63	45.89	43.95	0.59%	23,400,138
Jul 31, 2025	46.38	46.40	45.50	45.62	43.69	-1.62%	44,771,650
Jul 30, 2025	46.14	46.66	46.04	46.37	44.41	0.54%	32,021,729
Jul 29, 2025	46.65	46.78	46.01	46.12	44.17	-1.09%	42,760,076
Jul 28, 2025	46.94	47.10	46.59	46.63	44.66	-0.36%	38,220,070
Jul 25, 2025	46.50	47.59	46.50	46.80	44.82	-2.07%	62,199,316
Jul 24, 2025	48.18	48.24	47.63	47.79	45.77	-0.75%	31,614,250
Jul 23, 2025	47.94	48.47	47.92	48.15	46.11	0.54%	26,358,298
Jul 22, 2025	47.53	47.92	47.44	47.89	45.86	0.72%	29,974,224
Jul 21, 2025	47.89	48.08	47.39	47.55	45.54	-0.69%	26,950,047
Jul 18, 2025	47.80	47.90	47.54	47.88	45.85	0.67%	21,073,924
Jul 17, 2025	47.48	48.05	47.40	47.56	45.55	0.17%	22,569,010
Jul 16, 2025	48.09	48.09	47.34	47.48	45.47	-0.98%	27,924,858
Jul 15, 2025	47.37	48.09	47.15	47.95	45.92	1.48%	39,774,068
Jul 14, 2025	47.14	47.68	47.02	47.25	45.25	0.64%	30,575,544
Jul 11, 2025	46.50	47.15	46.45	46.95	44.96	1.32%	31,834,759
Jul 10, 2025	46.20	46.52	45.95	46.34	44.38	0.30%	20,938,269
Jul 9, 2025	46.62	46.68	46.11	46.20	44.24	-0.86%	27,491,900
Jul 8, 2025	46.49	46.92	46.38	46.60	44.63	0.24%	25,601,761
Jul 7, 2025	46.90	46.94	46.38	46.49	44.52	-0.53%	18,980,232
Jul 4, 2025	46.53	46.84	46.30	46.74	44.76	0.45%	19,616,992
Jul 3, 2025	46.60	46.67	46.25	46.53	44.56	0.26%	21,712,982
Jul 2, 2025	45.55	46.72	45.49	46.41	44.45	2.11%	54,209,594
Jul 1, 2025	45.05	45.48	44.85	45.45	43.53	1.18%	24,245,377
Jun 30, 2025	45.23	45.54	44.87	44.92	43.02	-0.66%	32,162,211
Jun 27, 2025	45.57	45.92	45.13	45.22	43.31	-0.62%	32,309,676