SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	61.80	62.79	59.70	60.47	60.47	-4.30%	107,252,728
May 7, 2026	62.88	64.31	61.05	63.19	63.19	1.94%	107,847,767
May 6, 2026	58.47	62.83	55.68	61.99	61.99	6.53%	143,311,628
Apr 30, 2026	58.00	59.90	57.30	58.19	58.19	1.54%	124,194,845
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%	68,115,231
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%	75,265,465
Apr 23, 2026	57.78	58.20	55.00	56.57	56.57	-2.68%	91,787,301
Apr 22, 2026	57.74	59.66	56.71	58.13	58.13	0.55%	95,316,498
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%	124,722,478
Apr 15, 2026	50.96	51.01	46.80	47.18	47.18	-5.53%	120,017,198
Apr 14, 2026	49.18	50.54	48.36	49.94	49.94	3.29%	85,461,098
Apr 13, 2026	48.30	49.30	46.95	48.35	48.35	-1.29%	63,769,887
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%	52,365,661
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%	47,849,472
Mar 31, 2026	49.79	49.92	47.20	47.71	47.71	-2.27%	49,810,075
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%	68,320,336
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