SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	39.95	40.08	39.88	40.02	40.02	0.08%	24,725,324
Nov 6, 2025	39.71	40.05	39.65	39.99	39.99	0.68%	35,039,678
Nov 5, 2025	39.55	39.88	39.45	39.72	39.72	0.03%	28,106,983
Nov 4, 2025	39.50	39.92	39.41	39.71	39.71	0.48%	40,260,516
Nov 3, 2025	39.65	39.84	39.20	39.52	39.52	-0.58%	61,344,390
Oct 31, 2025	39.79	40.03	39.52	39.75	39.75	-1.78%	92,155,579
Oct 30, 2025	40.61	40.79	40.41	40.47	40.47	-0.54%	44,306,153
Oct 29, 2025	40.72	40.72	40.52	40.69	40.69	-0.07%	28,888,219
Oct 28, 2025	40.97	41.15	40.67	40.72	40.72	-0.61%	33,984,125
Oct 27, 2025	40.53	41.14	40.51	40.97	40.97	1.16%	62,022,529
Oct 24, 2025	40.53	40.75	40.44	40.50	40.50	-0.07%	29,237,985
Oct 23, 2025	40.55	40.64	40.21	40.53	40.53	-0.10%	33,443,199
Oct 22, 2025	40.58	40.81	40.52	40.57	40.57	-0.29%	31,168,474
Oct 21, 2025	40.77	40.86	40.45	40.69	40.69	-0.20%	35,437,167
Oct 20, 2025	40.36	40.78	40.23	40.77	40.77	1.37%	39,802,211
Oct 17, 2025	40.73	41.05	40.17	40.22	40.22	-1.35%	45,436,359
Oct 16, 2025	40.82	40.94	40.60	40.77	40.77	-0.12%	40,076,359
Oct 15, 2025	40.65	40.95	40.45	40.82	40.82	0.59%	44,358,095
Oct 14, 2025	40.45	40.79	40.10	40.58	40.58	0.32%	55,771,099
Oct 13, 2025	39.80	40.60	39.59	40.45	40.45	0.10%	56,933,491
Oct 10, 2025	40.18	40.84	40.03	40.41	40.41	0.07%	60,957,628
Oct 9, 2025	39.73	40.38	39.40	40.38	40.38	1.66%	64,752,038
Sep 30, 2025	39.96	40.00	39.66	39.72	39.72	-0.55%	40,453,918
Sep 29, 2025	39.85	40.05	39.45	39.94	39.94	0.23%	41,569,049
Sep 26, 2025	39.51	40.05	39.30	39.85	39.85	0.89%	45,449,930
Sep 25, 2025	39.88	39.90	39.45	39.50	39.50	-1.23%	46,899,083
Sep 24, 2025	39.65	40.04	39.43	39.99	39.99	0.88%	36,378,047
Sep 23, 2025	39.80	40.03	39.46	39.64	39.64	-0.48%	43,424,366
Sep 22, 2025	40.30	40.33	39.70	39.83	39.83	-1.51%	58,597,271
Sep 19, 2025	40.11	40.46	40.01	40.44	40.44	0.57%	39,340,852
Sep 18, 2025	40.70	40.87	40.08	40.21	40.21	-1.42%	58,031,218
Sep 17, 2025	40.46	40.83	40.37	40.79	40.79	0.72%	53,160,342
Sep 16, 2025	40.89	40.89	40.50	40.50	40.50	-1.07%	55,572,498
Sep 15, 2025	41.04	41.05	40.68	40.94	40.94	-0.27%	49,602,818
Sep 12, 2025	41.38	41.45	41.02	41.05	41.05	-0.77%	66,088,369
Sep 11, 2025	41.17	41.39	41.01	41.37	41.37	0.51%	52,817,246
Sep 10, 2025	41.32	41.37	41.11	41.16	41.16	-0.44%	49,471,143
Sep 9, 2025	41.44	41.67	41.26	41.34	41.34	-0.19%	66,671,352
Sep 8, 2025	41.50	41.72	41.27	41.42	41.42	0.15%	62,731,800
Sep 5, 2025	41.15	41.40	41.01	41.36	41.36	0.41%	64,346,492
Sep 4, 2025	41.50	41.55	41.00	41.19	41.19	-0.84%	70,982,547
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