SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	40.15	40.20	39.90	39.90	39.90	-0.84%	33,124,524
Aug 13, 2026	40.13	40.45	40.05	40.24	40.24	0.02%	26,445,216
Aug 12, 2026	40.50	40.54	40.00	40.23	40.23	-0.76%	28,171,369
Aug 11, 2026	40.63	40.80	40.37	40.54	40.54	-0.32%	31,931,868
Aug 10, 2026	40.08	40.70	39.87	40.67	40.67	1.42%	41,726,925
Aug 7, 2026	40.29	40.36	39.80	40.10	40.10	-0.37%	38,923,606
Aug 6, 2026	40.22	40.51	40.02	40.25	40.25	-0.05%	36,755,490
Aug 5, 2026	40.52	40.65	39.82	40.27	40.27	-0.62%	51,062,160
Aug 4, 2026	40.93	40.96	40.21	40.52	40.52	-1.07%	68,791,426
Aug 3, 2026	42.18	42.28	40.91	40.96	40.96	-3.17%	80,599,528
Jul 31, 2026	41.99	42.30	41.43	42.30	42.30	-0.40%	73,817,952
Jul 30, 2026	41.60	42.48	41.40	42.47	42.47	1.97%	67,097,653
Jul 29, 2026	40.79	41.90	40.79	41.65	41.65	2.08%	74,451,050
Jul 28, 2026	40.39	40.84	40.30	40.80	40.80	1.02%	38,825,049
Jul 27, 2026	40.43	40.68	40.22	40.39	40.39	-0.17%	35,925,504
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