SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	40.99	40.99	40.66	40.76	-	-	2,853,786
Dec 24, 2025	40.81	40.92	40.65	40.76	40.76	-0.34%	28,664,670
Dec 23, 2025	40.87	41.15	40.77	40.90	40.90	0.05%	33,087,233
Dec 22, 2025	41.14	41.16	40.85	40.88	40.88	-0.63%	34,582,020
Dec 19, 2025	40.99	41.15	40.86	41.14	41.14	0.44%	30,797,640
Dec 18, 2025	41.10	41.10	40.83	40.96	40.96	-0.34%	24,735,630
Dec 17, 2025	40.84	41.20	40.64	41.10	41.10	0.61%	42,424,970
Dec 16, 2025	40.78	40.91	40.70	40.85	40.85	-0.05%	25,155,330
Dec 15, 2025	40.91	41.06	40.83	40.87	40.87	0.29%	36,005,941
Dec 12, 2025	40.72	40.95	40.58	40.75	40.75	0.25%	48,713,710
Dec 11, 2025	40.51	41.08	40.48	40.65	40.65	0.69%	45,594,130
Dec 10, 2025	40.30	40.51	40.15	40.37	40.37	0.05%	25,869,510
Dec 9, 2025	40.72	40.84	40.30	40.35	40.35	-0.81%	29,229,290
Dec 8, 2025	40.88	41.05	40.62	40.68	40.68	-0.46%	32,810,513
Dec 5, 2025	40.94	41.09	40.65	40.87	40.87	-0.17%	27,438,220
Dec 4, 2025	40.78	41.17	40.70	40.94	40.94	0.32%	26,462,707
Dec 3, 2025	40.85	41.15	40.76	40.81	40.81	-0.22%	37,187,290
Dec 2, 2025	40.85	41.06	40.66	40.90	40.90	0.12%	32,049,750
Dec 1, 2025	40.42	40.85	40.32	40.85	40.85	1.21%	40,882,750
Nov 28, 2025	40.28	40.39	40.11	40.36	40.36	0.07%	20,437,140
Nov 27, 2025	40.25	40.48	40.04	40.33	40.33	-	29,593,020
Nov 26, 2025	40.07	40.38	40.02	40.33	40.33	0.65%	31,965,460
Nov 25, 2025	40.16	40.20	39.72	40.07	40.07	-0.10%	41,343,500
Nov 24, 2025	40.26	40.42	40.01	40.11	40.11	-0.35%	35,530,090
Nov 21, 2025	40.18	40.72	39.97	40.25	40.25	-0.25%	55,094,870
Nov 20, 2025	40.18	40.64	40.06	40.35	40.35	0.47%	33,290,210
Nov 19, 2025	40.10	40.29	40.00	40.16	40.16	0.12%	21,800,630
Nov 18, 2025	40.19	40.46	40.05	40.11	40.11	-0.20%	26,568,310
Nov 17, 2025	40.62	40.62	40.06	40.19	40.19	-1.06%	36,643,970
Nov 14, 2025	40.87	41.13	40.61	40.62	40.62	-0.93%	35,122,340
Nov 13, 2025	41.15	41.32	40.75	41.00	41.00	-0.36%	44,163,840
Nov 12, 2025	40.93	41.35	40.93	41.15	41.15	0.56%	58,015,810
Nov 11, 2025	40.90	41.09	40.75	40.92	40.92	0.15%	46,845,270
Nov 10, 2025	40.10	40.88	40.09	40.86	40.86	2.10%	64,099,100
Nov 7, 2025	39.95	40.08	39.88	40.02	40.02	0.08%	24,483,220
Nov 6, 2025	39.71	40.05	39.65	39.99	39.99	0.68%	34,753,070
Nov 5, 2025	39.55	39.88	39.45	39.72	39.72	0.03%	28,106,980
Nov 4, 2025	39.50	39.92	39.41	39.71	39.71	0.48%	39,819,810
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%	92,155,570
Oct 30, 2025	40.61	40.79	40.41	40.47	40.47	-0.54%	43,959,550
Oct 29, 2025	40.72	40.72	40.52	40.69	40.69	-0.07%	28,743,310
Oct 28, 2025	40.97	41.15	40.67	40.72	40.72	-0.61%	33,806,120
Oct 27, 2025	40.53	41.14	40.51	40.97	40.97	1.16%	61,652,520
Oct 24, 2025	40.53	40.75	40.44	40.50	40.50	-0.07%	29,237,980
Oct 23, 2025	40.55	40.64	40.21	40.53	40.53	-0.10%	33,112,410
Oct 22, 2025	40.58	40.81	40.52	40.57	40.57	-0.29%	30,774,270
Oct 21, 2025	40.77	40.86	40.45	40.69	40.69	-0.20%	35,437,160
Oct 20, 2025	40.36	40.78	40.23	40.77	40.77	1.37%	39,471,510
Oct 17, 2025	40.73	41.05	40.17	40.22	40.22	-1.35%	45,180,380