SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.97	70.96	66.70	68.00	68.00	-1.41%	99,087,720
May 28, 2026	64.68	70.38	64.21	68.97	68.97	6.39%	109,691,300
May 27, 2026	68.80	68.82	63.60	64.83	64.83	-4.23%	105,181,900
May 26, 2026	63.94	68.90	63.03	67.69	67.69	5.42%	128,696,100
May 25, 2026	64.80	65.30	62.20	64.21	64.21	2.93%	114,812,200
May 22, 2026	57.24	62.38	57.20	62.38	62.38	10.00%	91,808,030
May 21, 2026	55.13	60.50	54.90	56.71	56.71	2.77%	103,005,900
May 20, 2026	54.01	55.29	52.72	55.18	55.18	2.24%	69,210,280
May 19, 2026	56.47	56.80	52.53	53.97	53.97	-5.25%	70,655,870
May 18, 2026	56.21	58.64	55.88	56.96	56.96	0.89%	54,450,030
May 15, 2026	58.54	59.12	56.00	56.46	56.46	-4.39%	67,573,650
May 14, 2026	61.84	63.25	58.80	59.05	59.05	-5.46%	75,956,660
May 13, 2026	59.33	63.30	59.09	62.46	62.46	4.66%	100,348,800
May 12, 2026	60.88	60.99	58.53	59.68	59.68	-1.58%	63,491,590
May 11, 2026	60.00	61.76	59.12	60.64	60.64	0.28%	94,408,780
May 8, 2026	61.80	62.79	59.70	60.47	60.47	-4.30%	107,252,700
May 7, 2026	62.88	64.31	61.05	63.19	63.19	1.94%	107,847,700
May 6, 2026	58.47	62.83	55.68	61.99	61.99	6.53%	143,311,600
Apr 30, 2026	58.00	59.90	57.30	58.19	58.19	1.54%	124,194,800
Apr 29, 2026	52.07	57.31	51.80	57.31	57.31	10.00%	82,662,710
Apr 28, 2026	53.82	54.50	51.13	52.10	52.10	-3.21%	68,115,230
Apr 27, 2026	54.01	56.74	53.55	53.83	53.83	-2.45%	87,114,110
Apr 24, 2026	55.31	56.92	53.30	55.18	55.18	-2.46%	75,265,460
Apr 23, 2026	57.78	58.20	55.00	56.57	56.57	-2.68%	91,787,300
Apr 22, 2026	57.74	59.66	56.71	58.13	58.13	0.55%	95,316,490
Apr 21, 2026	58.00	58.69	56.88	57.81	57.81	-1.25%	72,538,820
Apr 20, 2026	57.16	60.75	57.16	58.54	58.54	4.31%	144,161,500
Apr 17, 2026	53.50	57.09	53.37	56.12	56.12	8.13%	194,577,600
Apr 16, 2026	47.61	51.90	45.60	51.90	51.90	10.00%	124,722,400
Apr 15, 2026	50.96	51.01	46.80	47.18	47.18	-5.53%	120,017,100
Apr 14, 2026	49.18	50.54	48.36	49.94	49.94	3.29%	85,461,090
Apr 13, 2026	48.30	49.30	46.95	48.35	48.35	-1.29%	63,769,880
Apr 10, 2026	49.20	49.87	47.20	48.98	48.98	-0.35%	89,839,280
Apr 9, 2026	48.42	50.10	47.93	49.15	49.15	-0.61%	52,365,660
Apr 8, 2026	49.00	49.83	48.22	49.45	49.45	3.80%	88,184,000
Apr 7, 2026	46.87	48.54	46.57	47.64	47.64	2.96%	45,410,780
Apr 3, 2026	46.86	47.24	46.00	46.27	46.27	0.22%	35,531,360
Apr 2, 2026	48.00	48.16	45.55	46.17	46.17	-5.52%	54,132,030
Apr 1, 2026	48.73	49.33	48.03	48.87	48.87	2.43%	47,849,470
Mar 31, 2026	49.79	49.92	47.20	47.71	47.71	-2.27%	49,810,070
Mar 30, 2026	49.99	50.22	47.80	48.82	48.82	0.41%	54,277,320
Mar 27, 2026	46.89	49.41	46.40	48.62	48.62	3.21%	68,320,330
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%	72,731,870
Mar 23, 2026	48.50	50.00	47.20	47.76	47.76	-4.65%	55,197,280
Mar 20, 2026	52.41	52.68	49.74	50.09	50.09	-2.53%	53,268,260
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