SHE:000661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	100.80	101.38	98.71	98.91	98.91	-2.73%	6,731,229
Nov 20, 2025	102.31	102.93	101.63	101.69	101.69	-0.62%	3,859,365
Nov 19, 2025	102.35	102.90	101.57	102.32	102.32	-0.27%	4,316,993
Nov 18, 2025	101.88	102.64	101.80	102.60	102.60	0.43%	4,487,840
Nov 17, 2025	104.89	105.25	102.03	102.16	102.16	-2.29%	9,107,348
Nov 14, 2025	104.00	106.40	103.66	104.55	104.55	0.09%	10,807,330
Nov 13, 2025	103.44	104.56	102.75	104.46	104.46	0.99%	7,764,879
Nov 12, 2025	103.65	104.98	103.28	103.44	103.44	-0.20%	8,734,548
Nov 11, 2025	105.10	105.20	103.58	103.65	103.65	-1.34%	7,622,265
Nov 10, 2025	104.51	105.50	103.40	105.06	105.06	0.54%	11,750,950
Nov 7, 2025	105.75	106.38	104.16	104.50	104.50	-1.44%	6,848,939
Nov 6, 2025	105.37	106.06	104.70	106.03	106.03	0.63%	6,125,744
Nov 5, 2025	105.80	107.49	104.90	105.37	105.37	-1.29%	7,308,926
Nov 4, 2025	108.06	108.68	106.10	106.75	106.75	-1.36%	7,024,048
Nov 3, 2025	112.90	113.55	107.10	108.22	108.22	-3.60%	12,124,450
Oct 31, 2025	110.01	114.70	110.01	112.26	112.26	-2.55%	11,017,730
Oct 30, 2025	116.87	117.60	115.01	115.20	115.20	-2.00%	6,783,357
Oct 29, 2025	116.03	117.55	113.80	117.55	117.55	0.90%	7,085,591
Oct 28, 2025	115.39	117.30	114.41	116.50	116.50	0.31%	5,823,874
Oct 27, 2025	119.00	120.66	114.99	116.14	116.14	-1.44%	10,802,070
Oct 24, 2025	117.71	118.81	116.65	117.84	117.84	0.16%	5,092,938
Oct 23, 2025	118.70	118.73	115.90	117.65	117.65	-1.23%	5,573,176
Oct 22, 2025	120.27	121.54	118.88	119.11	119.11	-0.97%	4,076,898
Oct 21, 2025	121.54	121.98	119.68	120.28	120.28	-0.69%	5,888,941
Oct 20, 2025	122.49	123.12	120.71	121.12	121.12	-0.12%	3,885,339
Oct 17, 2025	125.06	125.32	121.11	121.27	121.27	-3.03%	6,141,992
Oct 16, 2025	126.02	127.50	124.00	125.06	125.06	-1.65%	5,687,169
Oct 15, 2025	124.44	127.40	124.10	127.16	127.16	2.13%	6,111,723
Oct 14, 2025	133.00	133.33	123.21	124.51	124.51	-5.72%	11,916,330
Oct 13, 2025	131.30	133.70	130.12	132.06	132.06	-3.11%	10,304,580
Oct 10, 2025	129.26	141.77	129.00	136.30	136.30	5.45%	17,884,590
Oct 9, 2025	130.00	130.86	125.75	129.25	129.25	-0.58%	8,620,286
Sep 30, 2025	129.50	131.77	128.00	130.00	130.00	0.85%	7,638,145
Sep 29, 2025	127.44	129.43	125.81	128.90	128.90	1.58%	10,174,800
Sep 26, 2025	121.56	132.80	121.00	126.89	126.89	3.53%	17,904,370