SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	58.00	60.28	57.46	60.00	60.00	4.09%	55,431,950
Sep 4, 2026	60.61	61.22	57.08	57.64	57.64	-3.97%	56,765,891
Sep 3, 2026	60.63	60.89	59.24	60.02	60.02	0.42%	40,193,710
Sep 2, 2026	60.47	61.00	59.30	59.77	59.77	-4.11%	55,600,007
Sep 1, 2026	65.78	65.79	62.28	62.33	62.33	-5.27%	61,582,419
Aug 31, 2026	64.80	65.98	63.37	65.80	65.80	-1.44%	66,667,164
Aug 28, 2026	67.90	69.40	66.35	66.76	66.76	-1.15%	84,079,712
Aug 27, 2026	62.64	67.96	62.64	67.54	67.54	7.19%	88,352,122
Aug 26, 2026	63.83	64.78	62.61	63.01	63.01	-1.25%	60,043,979
Aug 25, 2026	65.70	65.86	62.00	63.81	63.81	-4.42%	78,866,138
Aug 24, 2026	69.00	69.58	64.80	66.76	66.76	-2.03%	89,691,846
Aug 21, 2026	64.51	68.60	63.91	68.14	68.14	5.73%	83,571,162
Aug 20, 2026	68.00	68.24	63.58	64.45	64.45	-2.58%	84,382,356
Aug 19, 2026	68.80	70.60	65.68	66.16	66.16	-9.30%	104,844,884
Aug 18, 2026	72.01	75.50	71.11	72.94	72.94	3.48%	118,480,500
Aug 17, 2026	68.60	70.55	68.20	70.49	70.49	3.22%	80,221,500
Aug 14, 2026	66.89	68.98	66.25	68.29	68.29	2.38%	79,421,054
Aug 13, 2026	71.59	72.00	66.68	66.70	66.70	-5.30%	119,747,984
Aug 12, 2026	68.00	71.88	66.70	70.43	70.43	3.35%	109,541,648
Aug 11, 2026	69.02	70.70	67.72	68.15	68.15	-6.39%	127,299,800
Aug 10, 2026	69.00	73.68	66.38	72.80	72.80	8.64%	159,513,300
Aug 7, 2026	62.47	67.99	62.30	67.01	67.01	7.22%	152,954,336
Aug 6, 2026	61.45	63.17	59.47	62.50	62.50	8.83%	171,501,500
Aug 5, 2026	52.01	57.43	52.01	57.43	57.43	10.00%	82,898,923
Aug 4, 2026	48.61	52.79	48.12	52.21	52.21	8.79%	80,991,205
Aug 3, 2026	49.59	50.24	47.66	47.99	47.99	-3.07%	48,672,670
Jul 31, 2026	51.88	52.98	49.51	49.51	49.51	2.29%	65,104,103
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