SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	37.52	39.54	37.52	38.96	38.96	-0.59%	47,909,824
Nov 3, 2026	38.52	39.30	38.40	39.19	39.19	1.74%	46,996,453
Nov 2, 2026	38.49	38.98	38.41	38.52	38.52	0.08%	50,640,462
Oct 30, 2026	37.52	38.55	37.47	38.49	38.49	2.42%	55,547,440
Oct 29, 2026	37.30	37.66	37.26	37.58	37.58	0.75%	33,923,077
Oct 28, 2026	36.60	37.36	36.40	37.30	37.30	1.91%	47,393,637
Oct 27, 2026	36.04	37.05	36.01	36.60	36.60	-1.56%	84,037,192
Oct 26, 2026	37.00	37.30	36.91	37.18	37.18	-0.13%	54,168,940
Oct 23, 2026	37.33	37.73	36.93	37.23	37.23	-0.53%	73,290,335
Oct 22, 2026	37.05	37.60	36.95	37.43	37.43	0.81%	63,848,482
Oct 21, 2026	38.50	38.60	36.51	37.13	37.13	-3.81%	127,936,297
Oct 20, 2026	40.00	40.02	38.38	38.60	38.60	-3.28%	56,799,168
Oct 19, 2026	39.48	40.12	39.29	39.91	39.91	1.06%	33,925,864
Oct 16, 2026	39.60	39.88	39.26	39.49	39.49	-0.53%	27,178,046
Oct 15, 2026	39.68	39.90	39.20	39.70	39.70	-0.05%	37,391,453
Oct 14, 2026	39.63	40.00	39.41	39.72	39.72	0.23%	22,920,508
Oct 13, 2026	39.57	40.00	39.33	39.63	39.63	0.10%	46,045,129
Oct 12, 2026	38.83	39.60	38.80	39.59	39.59	1.96%	40,908,538
Oct 9, 2026	38.35	39.05	38.33	38.83	38.83	1.33%	38,119,525
Oct 8, 2026	38.29	38.55	37.98	38.32	38.32	0.10%	27,358,930
Sep 30, 2026	38.13	38.30	37.97	38.28	38.28	0.47%	18,515,561
Sep 29, 2026	38.38	38.53	38.03	38.10	38.10	-0.78%	21,475,968
Sep 28, 2026	38.50	38.68	38.21	38.40	38.40	-0.26%	24,144,914
Sep 24, 2026	38.23	38.73	38.23	38.50	38.50	0.36%	25,241,336
Sep 23, 2026	38.20	38.43	38.15	38.36	38.36	0.47%	17,229,342
Sep 22, 2026	37.90	38.32	37.81	38.18	38.18	0.47%	34,380,434
Sep 21, 2026	38.55	38.55	37.83	38.00	38.00	-1.45%	48,987,320
Sep 18, 2026	38.03	38.58	37.97	38.56	38.56	1.53%	29,874,210
Sep 17, 2026	38.00	38.26	37.93	37.98	37.98	-0.31%	27,048,315
Sep 16, 2026	38.31	38.49	37.99	38.10	38.10	-0.52%	33,758,186
Sep 15, 2026	38.66	38.79	38.30	38.30	38.30	-1.06%	23,830,306
Sep 14, 2026	38.76	39.07	38.66	38.71	38.71	-0.08%	21,909,932
Sep 11, 2026	38.88	38.99	38.62	38.74	38.74	-0.54%	29,800,684
Sep 10, 2026	38.95	39.17	38.78	38.95	38.95	0.21%	21,496,068
Sep 9, 2026	38.35	39.03	38.24	38.87	38.87	1.51%	35,218,328
Sep 8, 2026	38.90	38.94	38.29	38.29	38.29	-1.57%	45,352,612
Sep 7, 2026	38.98	39.28	38.78	38.90	38.90	-0.21%	31,411,742
Sep 4, 2026	38.80	39.15	38.60	38.98	38.98	0.62%	33,231,054
Sep 3, 2026	38.48	39.09	38.39	38.74	38.74	0.68%	32,154,223
Sep 2, 2026	38.63	38.76	38.45	38.48	38.48	-0.18%	30,620,704
Sep 1, 2026	38.95	39.12	38.55	38.55	38.55	-1.03%	44,568,704
Aug 31, 2026	38.90	39.21	38.73	38.95	38.95	-0.13%	37,865,756
Aug 28, 2026	39.10	39.17	38.58	39.00	39.00	-0.69%	49,487,325
Aug 27, 2026	38.91	39.57	38.28	39.27	39.27	-0.78%	77,946,436
Aug 26, 2026	41.66	41.95	41.45	41.58	39.58	-0.10%	53,850,807
Aug 25, 2026	41.46	41.98	41.41	41.62	39.62	0.41%	48,575,709
Aug 24, 2026	41.26	41.69	41.04	41.45	39.46	0.51%	55,547,322
Aug 21, 2026	41.43	41.73	41.24	41.24	39.26	-0.43%	43,480,715
Aug 20, 2026	41.25	41.57	41.00	41.42	39.43	0.24%	38,571,807
Aug 19, 2026	40.38	41.49	40.29	41.32	39.33	3.15%	75,719,584