SHE:000661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	98.20	98.20	90.32	90.52	-	0.57%	1,421,140
Feb 2, 2026	89.98	92.08	89.66	90.01	90.01	-6.14%	10,899,990
Jan 30, 2026	98.20	98.65	95.80	95.90	95.90	-2.44%	6,028,899
Jan 29, 2026	97.40	98.38	95.57	98.30	98.30	0.92%	6,465,302
Jan 28, 2026	99.52	100.39	97.40	97.40	97.40	-2.11%	7,993,775
Jan 27, 2026	101.77	101.84	99.10	99.50	99.50	-2.22%	7,855,003
Jan 26, 2026	99.01	101.91	98.46	101.76	101.76	3.00%	11,259,840
Jan 23, 2026	97.70	98.99	97.57	98.80	98.80	1.33%	6,541,045
Jan 22, 2026	97.88	98.35	97.21	97.50	97.50	-0.19%	5,132,412
Jan 21, 2026	97.99	98.73	97.37	97.69	97.69	-0.59%	5,775,423
Jan 20, 2026	99.10	99.59	97.77	98.27	98.27	-0.84%	6,080,889
Jan 19, 2026	99.01	99.53	98.31	99.10	99.10	-0.30%	6,811,668
Jan 16, 2026	101.50	101.80	98.86	99.40	99.40	-0.70%	8,620,618
Jan 15, 2026	102.00	103.41	100.00	100.10	100.10	-1.59%	8,505,562
Jan 14, 2026	102.70	104.90	100.80	101.72	101.72	-1.72%	13,684,483
Jan 13, 2026	104.00	106.10	101.14	103.50	103.50	-0.07%	15,974,210
Jan 12, 2026	98.00	106.65	97.50	103.57	103.57	5.79%	16,942,649
Jan 9, 2026	96.90	97.90	96.21	97.90	97.90	1.28%	8,141,868
Jan 8, 2026	95.13	97.15	94.84	96.66	96.66	1.46%	8,245,874
Jan 7, 2026	96.00	96.36	95.00	95.27	95.27	-0.70%	7,003,652
Jan 6, 2026	94.95	96.03	94.69	95.94	95.94	1.20%	7,708,154
Jan 5, 2026	92.50	94.80	92.27	94.80	94.80	2.43%	8,399,980
Dec 31, 2025	92.92	93.54	92.44	92.55	92.55	-0.20%	3,113,718
Dec 30, 2025	93.00	93.58	92.66	92.74	92.74	-0.53%	3,502,590
Dec 29, 2025	94.37	94.37	92.97	93.23	93.23	-1.21%	5,322,399
Dec 26, 2025	94.35	94.84	94.00	94.37	94.37	-0.21%	3,701,234
Dec 25, 2025	94.00	94.97	93.68	94.57	94.57	0.51%	3,804,343
Dec 24, 2025	93.59	94.17	93.20	94.09	94.09	0.43%	3,836,895
Dec 23, 2025	95.08	95.10	93.60	93.69	93.69	-1.58%	5,396,387
Dec 22, 2025	95.99	96.09	95.03	95.19	95.19	-0.82%	4,935,973
Dec 19, 2025	95.00	96.47	94.70	95.98	95.98	0.65%	4,492,020
Dec 18, 2025	94.80	96.78	94.75	95.36	95.36	0.05%	5,054,588
Dec 17, 2025	95.00	95.42	92.81	95.31	95.31	-0.23%	7,805,776
Dec 16, 2025	95.70	98.85	94.80	95.53	95.53	3.77%	16,202,510
Dec 15, 2025	93.65	93.65	91.72	92.06	92.06	-1.70%	6,143,856
Dec 12, 2025	94.03	94.51	93.31	93.65	93.65	-0.38%	5,726,702
Dec 11, 2025	95.45	95.65	94.00	94.01	94.01	-1.51%	5,034,835
Dec 10, 2025	96.19	96.19	94.00	95.45	95.45	-0.77%	6,664,825
Dec 9, 2025	99.00	99.17	96.01	96.19	96.19	-3.03%	7,507,908
Dec 8, 2025	100.07	100.45	99.02	99.20	99.20	-0.53%	5,467,095
Dec 5, 2025	99.11	99.75	96.75	99.73	99.73	0.34%	5,830,879
Dec 4, 2025	99.80	100.49	99.02	99.39	99.39	-0.88%	2,853,926
Dec 3, 2025	98.99	100.95	98.99	100.27	100.27	1.30%	4,894,253
Dec 2, 2025	100.12	100.17	98.82	98.98	98.98	-1.11%	4,448,416
Dec 1, 2025	99.12	100.19	99.11	100.09	100.09	0.84%	4,179,954
Nov 28, 2025	99.92	99.97	99.02	99.26	99.26	-0.40%	3,813,868
Nov 27, 2025	99.35	100.11	98.89	99.66	99.66	0.10%	3,934,717
Nov 26, 2025	99.26	101.10	99.13	99.56	99.56	0.10%	4,893,007
Nov 25, 2025	99.69	100.79	99.22	99.46	99.46	0.10%	5,312,683
Nov 24, 2025	99.00	99.70	98.68	99.36	99.36	0.45%	3,719,824