SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	64.60	65.85	61.64	65.11	65.11	-0.84%	65,892,438
Mar 6, 2026	65.00	68.60	63.70	65.66	65.66	2.00%	72,878,130
Mar 5, 2026	67.81	67.95	63.66	64.37	64.37	-3.17%	78,286,940
Mar 4, 2026	62.31	68.83	62.00	66.48	66.48	2.37%	95,729,782
Mar 3, 2026	68.75	71.50	64.77	64.94	64.94	-5.91%	112,207,630
Mar 2, 2026	71.00	71.00	67.22	69.02	69.02	4.23%	130,064,681
Feb 27, 2026	60.60	66.22	60.60	66.22	66.22	10.00%	95,406,558
Feb 26, 2026	61.18	64.71	59.84	60.20	60.20	2.33%	138,300,900
Feb 25, 2026	54.00	58.83	53.12	58.83	58.83	10.00%	101,334,900
Feb 24, 2026	54.66	55.26	53.08	53.48	53.48	2.04%	63,377,900
Feb 13, 2026	53.53	55.38	52.31	52.41	52.41	-5.28%	79,227,930
Feb 12, 2026	51.32	56.80	51.30	55.33	55.33	5.65%	111,735,611
Feb 11, 2026	48.04	52.37	47.91	52.37	52.37	10.00%	93,867,171
Feb 10, 2026	47.63	48.57	46.90	47.61	47.61	0.68%	58,436,420
Feb 9, 2026	47.97	48.91	46.88	47.29	47.29	-1.34%	74,356,400
Feb 6, 2026	44.64	48.90	44.50	47.93	47.93	5.46%	97,279,710
Feb 5, 2026	46.11	47.31	44.28	45.45	45.45	-3.05%	65,758,370
Feb 4, 2026	47.88	48.44	45.77	46.88	46.88	-0.30%	63,929,880
Feb 3, 2026	47.87	48.70	45.83	47.02	47.02	3.11%	89,110,300
Feb 2, 2026	46.63	48.96	45.59	45.60	45.60	-5.98%	116,278,783
Jan 30, 2026	47.53	50.80	45.60	48.50	48.50	-1.76%	131,161,500
Jan 29, 2026	52.28	53.76	47.50	49.37	49.37	-5.57%	131,802,717
Jan 28, 2026	49.99	52.86	49.02	52.28	52.28	3.55%	136,408,500
Jan 27, 2026	49.51	53.45	49.00	50.49	50.49	2.06%	146,378,300
Jan 26, 2026	45.66	49.47	44.80	49.47	49.47	10.01%	100,278,700
Jan 23, 2026	42.78	45.30	40.80	44.97	44.97	5.79%	117,092,400
Jan 22, 2026	43.04	44.39	41.70	42.51	42.51	1.99%	111,529,100
Jan 21, 2026	38.41	41.68	38.41	41.68	41.68	10.00%	105,676,600
Jan 20, 2026	40.30	40.51	36.30	37.89	37.89	-5.89%	128,432,900
Jan 19, 2026	37.41	40.30	37.00	40.26	40.26	7.36%	89,892,640
Jan 16, 2026	37.00	39.27	36.10	37.50	37.50	2.10%	94,193,388
Jan 15, 2026	34.61	37.17	34.40	36.73	36.73	5.52%	81,711,120
Jan 14, 2026	33.22	35.50	33.21	34.81	34.81	3.76%	95,406,600
Jan 13, 2026	32.58	34.32	31.61	33.55	33.55	3.33%	89,024,931
Jan 12, 2026	33.01	33.46	31.90	32.47	32.47	-1.28%	84,116,937
Jan 9, 2026	31.02	33.29	31.00	32.89	32.89	6.03%	90,968,000
Jan 8, 2026	31.20	31.80	30.69	31.02	31.02	-3.06%	80,294,570
Jan 7, 2026	30.00	32.39	29.51	32.00	32.00	7.67%	113,779,500
Jan 6, 2026	29.00	30.16	28.61	29.72	29.72	4.28%	108,626,900
Jan 5, 2026	28.26	28.55	27.60	28.50	28.50	2.85%	60,066,600
Dec 31, 2025	28.06	28.57	27.57	27.71	27.71	-1.18%	65,913,610
Dec 30, 2025	28.05	28.77	27.82	28.04	28.04	-1.48%	78,075,330
Dec 29, 2025	29.50	29.85	28.38	28.46	28.46	-3.53%	97,308,520
Dec 26, 2025	28.93	30.15	28.87	29.50	29.50	2.36%	110,112,900
Dec 25, 2025	28.89	29.35	28.48	28.82	28.82	-2.01%	85,775,660
Dec 24, 2025	31.01	31.12	28.81	29.41	29.41	-5.31%	139,198,000
Dec 23, 2025	29.51	32.18	29.15	31.06	31.06	4.79%	146,986,200
Dec 22, 2025	27.80	30.00	27.56	29.64	29.64	8.57%	132,623,063
Dec 19, 2025	27.36	28.11	27.01	27.30	27.30	0.33%	74,364,710
Dec 18, 2025	28.12	28.40	27.17	27.21	27.21	-4.56%	115,509,400