SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.89	49.41	46.40	48.62	48.62	3.21%	68,320,336
Mar 26, 2026	49.81	49.98	46.70	47.11	47.11	-4.92%	60,180,940
Mar 25, 2026	51.14	51.78	48.77	49.55	49.55	-0.38%	80,834,030
Mar 24, 2026	48.81	49.74	46.64	49.74	49.74	4.15%	72,731,878
Mar 23, 2026	48.50	50.00	47.20	47.76	47.76	-4.65%	55,197,284
Mar 20, 2026	52.41	52.68	49.74	50.09	50.09	-2.53%	53,268,267
Mar 19, 2026	53.20	53.46	50.97	51.39	51.39	-5.60%	73,916,170
Mar 18, 2026	54.28	55.20	53.49	54.44	54.44	1.66%	44,320,050
Mar 17, 2026	54.53	55.84	53.41	53.55	53.55	-2.97%	64,313,360
Mar 16, 2026	54.61	56.24	53.49	55.19	55.19	-1.57%	91,010,240
Mar 13, 2026	59.70	59.70	56.07	56.07	56.07	-10.00%	123,287,434
Mar 12, 2026	62.51	64.50	61.01	62.30	62.30	-0.88%	68,705,780
Mar 11, 2026	67.69	69.20	62.40	62.85	62.85	-5.43%	94,828,610
Mar 10, 2026	66.08	66.61	62.50	66.46	66.46	2.07%	59,377,209
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