SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.11	40.11	39.30	39.70	-	0.51%	18,400,742
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
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