SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	58.62	58.62	52.60	53.94	-	1.30%	28,936,675
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
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