SHE:000661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	90.31	90.60	89.52	90.27	90.27	-0.40%	3,273,618
Mar 17, 2026	91.47	92.05	90.38	90.63	90.63	-0.67%	4,295,855
Mar 16, 2026	89.90	91.53	89.61	91.24	91.24	1.38%	4,299,935
Mar 13, 2026	89.96	90.50	89.53	90.00	90.00	-0.20%	3,322,142
Mar 12, 2026	91.09	91.10	89.88	90.18	90.18	-1.23%	4,353,342
Mar 11, 2026	92.02	92.54	90.80	91.30	91.30	0.10%	4,766,730
Mar 10, 2026	90.48	91.30	90.48	91.21	91.21	1.05%	4,652,920
Mar 9, 2026	89.98	90.46	88.88	90.26	90.26	-0.74%	5,012,787
Mar 6, 2026	89.02	90.99	88.90	90.93	90.93	1.92%	5,961,467
Mar 5, 2026	89.92	90.12	88.80	89.22	89.22	0.25%	5,352,709
Mar 4, 2026	89.00	90.40	88.77	89.00	89.00	-1.03%	6,701,673
Mar 3, 2026	91.80	93.18	89.86	89.93	89.93	-2.18%	9,356,013
Mar 2, 2026	93.73	93.75	90.95	91.93	91.93	-4.01%	13,843,920
Feb 27, 2026	95.05	97.08	93.77	95.77	95.77	-2.77%	17,022,781
Feb 26, 2026	102.00	106.00	98.23	98.50	98.50	1.27%	33,191,290
Feb 25, 2026	88.43	97.26	88.43	97.26	97.26	10.00%	16,792,590
Feb 24, 2026	88.03	88.51	87.63	88.42	88.42	1.19%	3,095,933
Feb 13, 2026	87.61	88.27	87.26	87.38	87.38	-0.25%	3,582,210
Feb 12, 2026	88.09	88.32	87.45	87.60	87.60	-0.56%	4,224,499
Feb 11, 2026	89.29	89.41	88.01	88.09	88.09	-1.33%	6,536,175
Feb 10, 2026	90.31	90.56	89.15	89.28	89.28	-1.21%	6,367,816
Feb 9, 2026	90.98	91.00	90.21	90.37	90.37	0.11%	3,758,530
Feb 6, 2026	90.98	91.10	90.01	90.27	90.27	-0.97%	3,949,905
Feb 5, 2026	91.10	91.70	90.84	91.15	91.15	-0.28%	3,589,625
Feb 4, 2026	90.64	91.79	89.90	91.41	91.41	0.86%	4,772,169
Feb 3, 2026	90.32	91.25	90.10	90.63	90.63	0.69%	3,946,626
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