SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	38.02	38.02	37.62	37.82	-	-0.16%	6,322,800
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
May 14, 2026	40.25	40.59	40.12	40.22	40.22	-0.20%	37,300,230
May 13, 2026	40.29	40.56	40.08	40.30	40.30	-0.10%	33,782,010
May 12, 2026	40.45	40.85	40.22	40.34	40.34	-0.30%	46,472,460
May 11, 2026	39.85	40.70	39.60	40.46	40.46	1.38%	67,935,380
May 8, 2026	39.85	40.19	39.77	39.91	39.91	0.05%	38,775,560
May 7, 2026	39.90	40.27	39.75	39.89	39.89	-0.15%	43,750,760
May 6, 2026	40.00	40.15	39.51	39.95	39.95	-0.25%	61,780,030
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