SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	52.57	53.58	47.47	48.40	48.40	-7.88%	67,726,240
Jul 29, 2026	53.68	54.55	50.61	52.54	52.54	-2.67%	61,491,652
Jul 28, 2026	57.78	58.78	53.48	53.98	53.98	-8.49%	61,003,825
Jul 27, 2026	56.34	58.99	54.43	58.99	58.99	6.27%	54,121,880
Jul 24, 2026	56.49	58.50	55.30	55.51	55.51	-3.88%	43,545,760
Jul 23, 2026	58.80	59.40	56.90	57.75	57.75	-0.62%	48,655,650
Jul 22, 2026	59.79	62.60	57.19	58.11	58.11	-3.86%	73,840,172
Jul 21, 2026	57.49	60.69	50.82	60.44	60.44	7.85%	93,047,680
Jul 20, 2026	63.79	64.00	54.68	56.04	56.04	-7.77%	75,286,410
Jul 17, 2026	67.51	67.93	60.53	60.76	60.76	-9.65%	67,021,750
Jul 16, 2026	68.55	70.63	66.37	67.25	67.25	-3.65%	51,118,511
Jul 15, 2026	76.00	76.50	69.55	69.80	69.80	-6.67%	66,546,797
Jul 14, 2026	69.50	75.25	69.01	74.79	74.79	7.83%	73,565,617
Jul 13, 2026	74.23	76.00	68.70	69.36	69.36	-7.16%	67,878,709
Jul 10, 2026	75.99	80.11	74.60	74.71	74.71	-1.68%	78,360,624
Jul 9, 2026	75.00	76.46	71.06	75.99	75.99	2.76%	67,284,869
Jul 8, 2026	77.61	78.79	72.98	73.95	73.95	-3.76%	61,113,910
Jul 7, 2026	80.13	80.80	75.41	76.84	76.84	-4.50%	75,316,170
Jul 6, 2026	89.76	90.58	80.46	80.46	80.46	-10.00%	108,886,200
Jul 3, 2026	95.00	96.53	87.88	89.63	89.40	-7.63%	97,998,866
Jul 2, 2026	91.00	101.50	90.68	97.03	96.78	1.14%	105,477,279
Jul 1, 2026	98.61	101.33	94.41	95.94	95.69	0.23%	75,893,082
Jun 30, 2026	94.00	97.30	92.52	95.72	95.47	0.16%	77,555,594
Jun 29, 2026	98.00	101.50	91.68	95.57	95.32	-3.96%	101,509,980
Jun 26, 2026	103.06	109.68	99.00	99.51	99.25	-5.84%	93,694,195
Jun 25, 2026	101.00	107.58	98.00	105.68	105.41	5.60%	102,920,623
Jun 24, 2026	99.86	101.96	94.79	100.08	99.82	-2.36%	119,890,241
Jun 23, 2026	113.99	113.99	101.08	102.50	102.24	-5.38%	138,386,560
Jun 22, 2026	103.08	108.33	101.58	108.33	108.05	10.00%	83,131,912
Jun 18, 2026	88.75	98.48	88.75	98.48	98.23	10.00%	91,463,420
Jun 17, 2026	89.00	92.12	88.00	89.53	89.30	-3.21%	107,842,700
Jun 16, 2026	89.48	94.14	89.01	92.50	92.26	6.44%	123,109,300
Jun 15, 2026	80.80	86.90	77.99	86.90	86.68	10.00%	121,046,300
Jun 12, 2026	80.31	84.32	75.68	79.00	78.80	1.35%	162,065,900
Jun 11, 2026	72.80	79.60	72.22	77.95	77.75	6.93%	133,126,800
Jun 10, 2026	69.18	74.60	68.20	72.90	72.71	2.97%	102,132,100
Jun 9, 2026	69.00	71.18	67.28	70.80	70.62	4.24%	80,143,039
Jun 8, 2026	66.00	72.24	64.57	67.92	67.75	-3.11%	93,559,607
Jun 5, 2026	73.03	74.31	69.54	70.10	69.92	-5.69%	82,307,840
Jun 4, 2026	70.50	74.81	69.00	74.33	74.14	3.65%	105,633,200
Jun 3, 2026	65.89	73.16	65.11	71.71	71.53	7.82%	122,703,000
Jun 2, 2026	64.13	67.10	61.30	66.51	66.34	5.27%	83,473,320
Jun 1, 2026	68.02	70.80	63.01	63.18	63.02	-7.09%	93,046,970
May 29, 2026	68.97	70.96	66.70	68.00	67.83	-1.41%	99,087,720
May 28, 2026	64.68	70.38	64.21	68.97	68.79	6.39%	109,691,300
May 27, 2026	68.80	68.82	63.60	64.83	64.66	-4.23%	105,181,900
May 26, 2026	63.94	68.90	63.03	67.69	67.52	5.42%	128,696,100
May 25, 2026	64.80	65.30	62.20	64.21	64.05	2.93%	114,812,200
May 22, 2026	57.24	62.38	57.20	62.38	62.22	10.00%	91,808,030
May 21, 2026	55.13	60.50	54.90	56.71	56.56	2.77%	103,005,900