SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.64	39.60	36.64	38.65	38.65	-5.01%	55,131,938
Nov 5, 2026	39.80	41.96	39.80	40.69	40.69	3.72%	97,081,101
Nov 4, 2026	36.21	39.23	35.41	39.23	39.23	10.01%	78,697,330
Nov 3, 2026	36.52	37.66	35.30	35.66	35.66	-3.05%	49,044,443
Nov 2, 2026	36.36	37.10	35.31	36.78	36.78	2.71%	48,380,034
Oct 30, 2026	36.64	38.08	35.70	35.81	35.81	-5.79%	46,997,591
Oct 29, 2026	39.70	40.58	37.99	38.01	38.01	-4.23%	37,876,541
Oct 28, 2026	39.59	40.20	38.75	39.69	39.69	2.06%	34,545,679
Oct 27, 2026	40.81	41.10	38.88	38.89	38.89	-2.94%	32,007,109
Oct 26, 2026	42.10	42.28	39.65	40.07	40.07	-5.23%	41,252,830
Oct 23, 2026	40.18	42.65	38.58	42.28	42.28	1.54%	53,390,196
Oct 22, 2026	44.00	44.10	41.53	41.64	41.64	-5.36%	37,930,499
Oct 21, 2026	43.88	44.76	43.60	44.00	44.00	0.43%	32,933,553
Oct 20, 2026	43.23	44.80	42.25	43.81	43.81	2.38%	41,743,611
Oct 19, 2026	43.34	43.44	41.28	42.79	42.79	-1.99%	41,460,011
Oct 16, 2026	45.03	45.45	43.20	43.66	43.66	-1.20%	41,688,160
Oct 15, 2026	44.89	45.45	43.82	44.19	44.19	-5.31%	51,476,450
Oct 14, 2026	48.81	49.19	46.60	46.67	46.67	-3.11%	45,082,651
Oct 13, 2026	46.80	49.06	45.75	48.17	48.17	-0.35%	45,236,125
Oct 12, 2026	50.90	50.90	48.24	48.34	48.34	-5.46%	31,982,550
Oct 9, 2026	51.74	51.80	48.81	51.13	51.13	-1.39%	41,134,275
Oct 8, 2026	52.75	53.74	51.15	51.85	51.85	-1.69%	28,831,704
Sep 30, 2026	53.90	54.09	52.61	52.74	52.74	-1.77%	24,711,005
Sep 29, 2026	53.57	54.48	52.60	53.69	53.69	0.83%	33,260,470
Sep 28, 2026	57.00	57.00	53.00	53.25	53.25	-6.87%	46,956,902
Sep 24, 2026	58.62	59.06	57.00	57.18	57.18	-3.35%	36,197,119
Sep 23, 2026	60.26	60.26	58.71	59.16	59.16	-1.83%	44,842,055
Sep 22, 2026	61.00	62.46	59.91	60.26	60.26	-0.38%	73,816,707
Sep 21, 2026	61.29	61.71	59.62	60.49	60.49	-2.06%	75,863,420
Sep 18, 2026	61.86	62.48	60.31	61.76	61.76	1.41%	61,125,555
Sep 17, 2026	61.99	63.37	60.27	60.90	60.90	-1.84%	66,290,355
Sep 16, 2026	60.78	62.75	59.70	62.04	62.04	-0.31%	79,273,579
Sep 15, 2026	60.58	63.56	60.57	62.23	62.23	5.17%	98,826,020
Sep 14, 2026	57.99	59.59	56.93	59.17	59.17	1.11%	37,381,233
Sep 11, 2026	57.83	59.00	56.30	58.52	58.52	-1.51%	48,845,100
Sep 10, 2026	59.22	60.25	58.65	59.42	59.42	-1.79%	28,551,648
Sep 9, 2026	61.02	61.63	59.62	60.50	60.50	1.07%	49,170,290
Sep 8, 2026	60.01	61.60	59.50	59.86	59.86	-0.23%	45,454,581
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