SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.88	38.77	37.88	38.46	-	-0.26%	16,480,784
Mar 19, 2026	38.80	38.98	38.44	38.56	38.56	-1.18%	31,205,238
Mar 18, 2026	38.94	39.05	38.71	39.02	39.02	0.21%	35,354,950
Mar 17, 2026	38.90	39.20	38.83	38.94	38.94	0.41%	43,806,520
Mar 16, 2026	38.50	38.90	38.39	38.78	38.78	0.47%	42,274,002
Mar 13, 2026	37.88	38.66	37.80	38.60	38.60	1.90%	59,326,440
Mar 12, 2026	37.70	37.92	37.58	37.88	37.88	0.21%	23,999,720
Mar 11, 2026	37.75	37.87	37.54	37.80	37.80	0.16%	27,614,500
Mar 10, 2026	37.37	37.74	37.34	37.74	37.74	1.10%	28,565,380
Mar 9, 2026	37.20	37.48	37.03	37.33	37.33	-0.19%	30,094,310
Mar 6, 2026	37.00	37.43	36.85	37.40	37.40	0.97%	26,663,500
Mar 5, 2026	36.93	37.12	36.93	37.04	37.04	0.41%	24,140,280
Mar 4, 2026	37.00	37.03	36.60	36.89	36.89	-0.54%	42,985,880
Mar 3, 2026	37.19	37.45	37.01	37.09	37.09	-0.30%	45,709,820
Mar 2, 2026	37.30	37.36	37.01	37.20	37.20	-0.67%	45,275,140
Feb 27, 2026	37.58	37.67	37.22	37.45	37.45	-0.37%	47,221,790
Feb 26, 2026	37.50	37.94	37.50	37.59	37.59	-2.34%	84,341,370
Feb 25, 2026	38.48	38.78	38.42	38.49	38.49	0.16%	33,846,463
Feb 24, 2026	38.60	38.65	38.38	38.43	38.43	0.16%	25,206,142
Feb 13, 2026	38.43	38.52	38.26	38.37	38.37	-0.16%	19,719,414
Feb 12, 2026	38.64	38.70	38.39	38.43	38.43	-0.75%	27,163,330
Feb 11, 2026	38.78	38.86	38.69	38.72	38.72	-0.21%	18,223,900
Feb 10, 2026	38.62	38.83	38.54	38.80	38.80	0.47%	23,227,460
Feb 9, 2026	38.61	38.70	38.54	38.62	38.62	0.16%	23,833,510
Feb 6, 2026	38.80	38.99	38.52	38.56	38.56	-0.92%	29,860,620
Feb 5, 2026	38.75	39.00	38.63	38.92	38.92	0.10%	34,611,480
Feb 4, 2026	38.26	38.88	38.18	38.88	38.88	1.36%	37,966,378
Feb 3, 2026	38.53	38.79	38.18	38.36	38.36	-0.47%	37,633,110
Feb 2, 2026	38.60	39.08	38.50	38.54	38.54	-0.41%	36,721,970
Jan 30, 2026	38.85	39.19	38.63	38.70	38.70	-0.46%	44,910,424
Jan 29, 2026	38.27	38.97	37.99	38.88	38.88	1.43%	74,727,179
Jan 28, 2026	38.91	38.91	38.28	38.33	38.33	-1.49%	72,208,420
Jan 27, 2026	39.10	39.30	38.89	38.91	38.91	-0.41%	46,123,100
Jan 26, 2026	39.43	39.58	39.02	39.07	39.07	-0.91%	62,856,660
Jan 23, 2026	39.97	39.97	39.40	39.43	39.43	-3.48%	68,553,490
Jan 22, 2026	40.79	41.05	40.58	40.85	39.85	0.20%	47,174,320
Jan 21, 2026	41.30	41.34	40.65	40.77	39.77	-1.24%	66,252,480
Jan 20, 2026	40.54	41.35	40.46	41.28	40.27	1.85%	90,636,120
Jan 19, 2026	40.36	40.64	40.36	40.53	39.54	0.45%	41,436,610
Jan 16, 2026	40.22	40.48	40.22	40.35	39.36	0.57%	45,931,030
Jan 15, 2026	40.20	40.33	40.10	40.12	39.14	-0.20%	32,484,660
Jan 14, 2026	40.31	40.39	40.16	40.20	39.22	-0.32%	45,444,620
Jan 13, 2026	40.60	40.65	40.25	40.33	39.34	-0.49%	46,147,010
Jan 12, 2026	40.47	40.58	40.26	40.53	39.54	0.12%	39,308,410
Jan 9, 2026	40.43	40.53	40.36	40.48	39.49	0.10%	29,290,910
Jan 8, 2026	40.43	40.48	40.28	40.44	39.45	-	27,093,040
Jan 7, 2026	40.82	40.82	40.42	40.44	39.45	-0.93%	42,363,190
Jan 6, 2026	40.77	40.86	40.65	40.82	39.82	0.15%	39,544,730
Jan 5, 2026	40.34	40.80	40.22	40.76	39.76	1.34%	49,672,860
Dec 31, 2025	40.56	40.81	40.15	40.22	39.24	-0.76%	50,297,260