SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.59	40.90	40.46	40.46	40.46	-0.27%	39,494,076
Jul 23, 2026	40.65	40.95	40.48	40.57	40.57	-0.71%	39,883,709
Jul 22, 2026	40.45	40.92	40.11	40.86	40.86	0.67%	51,975,410
Jul 21, 2026	40.55	41.09	40.11	40.59	40.59	0.02%	77,721,450
Jul 20, 2026	39.80	40.80	39.73	40.58	40.58	1.58%	76,395,210
Jul 17, 2026	39.83	40.31	39.68	39.95	39.95	0.30%	68,329,930
Jul 16, 2026	39.78	40.07	39.61	39.83	39.83	-	40,854,820
Jul 15, 2026	39.04	39.88	39.00	39.83	39.83	1.66%	57,960,140
Jul 14, 2026	38.63	39.19	38.63	39.18	39.18	1.21%	49,896,220
Jul 13, 2026	38.20	38.86	38.12	38.71	38.71	1.20%	49,507,298
Jul 10, 2026	38.18	38.48	37.75	38.25	38.25	0.03%	38,679,725
Jul 9, 2026	38.40	38.41	38.05	38.24	38.24	-0.78%	29,216,320
Jul 8, 2026	38.30	38.70	38.08	38.54	38.54	0.36%	30,697,061
Jul 7, 2026	38.82	38.94	38.30	38.40	38.40	-1.54%	40,120,850
Jul 6, 2026	38.33	39.10	38.06	39.00	39.00	1.75%	61,901,120
Jul 3, 2026	38.21	38.87	37.93	38.33	38.33	0.87%	58,954,326
Jul 2, 2026	37.50	38.25	37.50	38.00	38.00	1.44%	64,658,110
Jul 1, 2026	37.54	37.77	36.83	37.46	37.46	-0.11%	59,715,520
Jun 30, 2026	38.00	38.40	37.27	37.50	37.50	-1.11%	57,545,608
Jun 29, 2026	37.45	38.19	37.05	37.92	37.92	2.43%	69,785,770
Jun 26, 2026	37.17	37.34	36.80	37.02	37.02	-0.38%	44,835,086
Jun 25, 2026	37.06	37.65	36.97	37.16	37.16	0.13%	57,219,630
Jun 24, 2026	37.00	37.28	36.70	37.11	37.11	-0.46%	34,752,600
Jun 23, 2026	37.20	37.64	36.95	37.28	37.28	0.78%	46,696,695
Jun 22, 2026	36.73	37.36	36.27	36.99	36.99	0.74%	50,944,190
Jun 18, 2026	37.10	37.29	36.64	36.72	36.72	-1.16%	55,184,050
Jun 17, 2026	37.33	37.40	37.02	37.15	37.15	-0.38%	36,502,100
Jun 16, 2026	37.82	37.82	37.27	37.29	37.29	-1.51%	47,144,280
Jun 15, 2026	38.53	38.54	37.65	37.86	37.86	-1.74%	65,912,320
Jun 12, 2026	38.35	38.63	38.10	38.53	38.53	0.08%	46,132,730
Jun 11, 2026	38.13	38.65	37.99	38.50	38.50	0.79%	38,445,610
Jun 10, 2026	37.86	38.39	37.62	38.20	38.20	0.84%	34,744,980
Jun 9, 2026	38.02	38.08	37.59	37.88	37.88	-0.60%	39,714,610
Jun 8, 2026	38.21	38.59	37.93	38.11	38.11	-0.91%	34,263,527
Jun 5, 2026	38.70	39.27	38.42	38.46	38.46	-1.08%	36,764,060
Jun 4, 2026	39.50	39.86	38.80	38.88	38.88	-1.57%	39,044,800
Jun 3, 2026	39.52	39.68	39.33	39.50	39.50	-0.05%	29,835,540
Jun 2, 2026	39.09	39.73	39.00	39.52	39.52	1.10%	46,282,760
Jun 1, 2026	38.90	39.29	38.63	39.09	39.09	-0.20%	48,647,730
May 29, 2026	38.00	39.38	38.00	39.17	39.17	3.41%	69,477,230
May 28, 2026	38.40	38.49	37.80	37.88	37.88	-1.89%	37,692,860
May 27, 2026	38.80	39.08	38.24	38.61	38.61	-0.69%	38,481,970
May 26, 2026	38.60	39.00	38.47	38.88	38.88	0.65%	33,683,350
May 25, 2026	38.74	39.12	38.40	38.63	38.63	-0.28%	32,513,280
May 22, 2026	38.90	38.99	38.42	38.74	38.74	-0.31%	38,669,950
May 21, 2026	39.51	39.60	38.82	38.86	38.86	-1.65%	36,224,010
May 20, 2026	39.56	39.72	39.16	39.51	39.51	-0.13%	34,267,220
May 19, 2026	39.70	39.90	39.45	39.56	39.56	-0.38%	40,094,590
May 18, 2026	40.24	40.60	39.61	39.71	39.71	-1.42%	40,209,060
May 15, 2026	40.09	40.68	39.92	40.28	40.28	0.15%	48,979,570