SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.80	39.15	38.60	38.98	38.98	0.62%	33,240,554
Sep 3, 2026	38.48	39.09	38.39	38.74	38.74	0.68%	32,164,023
Sep 2, 2026	38.63	38.76	38.45	38.48	38.48	-0.18%	30,625,604
Sep 1, 2026	38.95	39.12	38.55	38.55	38.55	-1.03%	44,614,904
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%	49,507,725
Aug 27, 2026	38.91	39.57	38.28	39.27	39.27	-0.78%	77,975,236
Aug 26, 2026	41.66	41.95	41.45	41.58	39.58	-0.10%	53,850,800
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
Aug 18, 2026	39.88	40.26	39.72	40.06	38.13	0.43%	29,512,001
Aug 17, 2026	40.00	40.09	39.61	39.89	37.97	-0.03%	32,566,960
Aug 14, 2026	40.15	40.20	39.90	39.90	37.98	-0.84%	33,124,524
Aug 13, 2026	40.13	40.45	40.05	40.24	38.30	0.02%	26,433,216
Aug 12, 2026	40.50	40.54	40.00	40.23	38.29	-0.76%	28,171,369
Aug 11, 2026	40.63	40.80	40.37	40.54	38.59	-0.32%	31,929,068
Aug 10, 2026	40.08	40.70	39.87	40.67	38.71	1.42%	41,726,925
Aug 7, 2026	40.29	40.36	39.80	40.10	38.17	-0.37%	38,920,706
Aug 6, 2026	40.22	40.51	40.02	40.25	38.31	-0.05%	36,755,494
Aug 5, 2026	40.52	40.65	39.82	40.27	38.33	-0.62%	51,062,168
Aug 4, 2026	40.93	40.96	40.21	40.52	38.57	-1.07%	68,791,426
Aug 3, 2026	42.18	42.28	40.91	40.96	38.99	-3.17%	80,599,528
Jul 31, 2026	41.99	42.30	41.43	42.30	40.27	-0.40%	73,817,952
Jul 30, 2026	41.60	42.48	41.40	42.47	40.43	1.97%	67,071,653
Jul 29, 2026	40.79	41.90	40.79	41.65	39.65	2.08%	74,451,055
Jul 28, 2026	40.39	40.84	40.30	40.80	38.84	1.02%	38,825,049
Jul 27, 2026	40.43	40.68	40.22	40.39	38.45	-0.17%	35,925,504
Jul 24, 2026	40.59	40.90	40.46	40.46	38.51	-0.27%	39,494,076
Jul 23, 2026	40.65	40.95	40.48	40.57	38.62	-0.71%	39,883,709
Jul 22, 2026	40.45	40.92	40.11	40.86	38.89	0.67%	51,975,410
Jul 21, 2026	40.55	41.09	40.11	40.59	38.64	0.02%	77,721,451
Jul 20, 2026	39.80	40.80	39.73	40.58	38.63	1.58%	76,395,219
Jul 17, 2026	39.83	40.31	39.68	39.95	38.03	0.30%	68,310,630
Jul 16, 2026	39.78	40.07	39.61	39.83	37.91	-	40,854,825
Jul 15, 2026	39.04	39.88	39.00	39.83	37.91	1.66%	57,960,144
Jul 14, 2026	38.63	39.19	38.63	39.18	37.30	1.21%	49,896,226
Jul 13, 2026	38.20	38.86	38.12	38.71	36.85	1.20%	49,507,298
Jul 10, 2026	38.18	38.48	37.75	38.25	36.41	0.03%	38,663,225
Jul 9, 2026	38.40	38.41	38.05	38.24	36.40	-0.78%	29,216,322
Jul 8, 2026	38.30	38.70	38.08	38.54	36.69	0.36%	30,697,061
Jul 7, 2026	38.82	38.94	38.30	38.40	36.55	-1.54%	40,120,856
Jul 6, 2026	38.33	39.10	38.06	39.00	37.12	1.75%	61,901,125
Jul 3, 2026	38.21	38.87	37.93	38.33	36.49	0.87%	58,954,326
Jul 2, 2026	37.50	38.25	37.50	38.00	36.17	1.44%	64,658,110
Jul 1, 2026	37.54	37.77	36.83	37.46	35.66	-0.11%	59,715,525
Jun 30, 2026	38.00	38.40	37.27	37.50	35.70	-1.11%	57,545,608
Jun 29, 2026	37.45	38.19	37.05	37.92	36.10	2.43%	69,785,779