SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.49	40.86	40.05	40.05	40.05	-1.04%	76,438,180
Apr 29, 2026	39.99	40.88	39.60	40.47	40.47	5.28%	200,704,000
Apr 28, 2026	37.41	38.47	37.36	38.44	38.44	2.48%	72,504,280
Apr 27, 2026	37.01	37.85	36.98	37.51	37.51	1.08%	45,172,350
Apr 24, 2026	36.81	37.16	36.71	37.11	37.11	0.41%	30,838,320
Apr 23, 2026	36.95	37.08	36.78	36.96	36.96	0.05%	22,508,940
Apr 22, 2026	36.91	36.95	36.61	36.94	36.94	0.08%	22,773,863
Apr 21, 2026	36.98	37.20	36.88	36.91	36.91	-0.08%	27,651,660
Apr 20, 2026	36.93	37.01	36.80	36.94	36.94	-0.03%	26,978,640
Apr 17, 2026	37.25	37.25	36.93	36.95	36.95	-0.99%	38,950,350
Apr 16, 2026	37.40	37.52	37.23	37.32	37.32	-0.19%	21,937,530
Apr 15, 2026	37.33	37.46	37.21	37.39	37.39	0.30%	22,335,160
Apr 14, 2026	37.20	37.35	37.10	37.28	37.28	0.32%	20,105,900
Apr 13, 2026	37.28	37.28	37.04	37.16	37.16	-0.48%	18,407,510
Apr 10, 2026	37.29	37.44	37.15	37.34	37.34	0.05%	17,131,180
Apr 9, 2026	37.60	37.78	37.21	37.32	37.32	-1.27%	25,475,190
Apr 8, 2026	37.64	37.86	37.60	37.80	37.80	1.26%	28,502,070
Apr 7, 2026	37.48	37.51	37.07	37.33	37.33	-0.37%	20,834,060
Apr 3, 2026	37.81	37.91	37.38	37.47	37.47	-1.00%	17,213,510
Apr 2, 2026	38.00	38.01	37.70	37.85	37.85	-0.45%	19,646,230
Apr 1, 2026	38.07	38.13	37.83	38.02	38.02	0.53%	19,276,930
Mar 31, 2026	37.65	38.37	37.65	37.82	37.82	0.45%	30,643,446
Mar 30, 2026	37.51	37.76	37.40	37.65	37.65	-0.61%	21,303,160
Mar 27, 2026	37.61	38.01	37.48	37.88	37.88	-0.16%	19,194,680
Mar 26, 2026	38.16	38.35	37.90	37.94	37.94	-0.50%	19,284,413
Mar 25, 2026	37.68	38.15	37.55	38.13	38.13	1.41%	26,114,190
Mar 24, 2026	37.15	37.69	37.02	37.60	37.60	1.79%	33,340,040
Mar 23, 2026	37.72	37.75	36.83	36.94	36.94	-3.35%	55,367,938
Mar 20, 2026	38.55	38.77	38.13	38.22	38.22	-0.88%	44,759,990
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