SHE:000661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	76.69	76.85	75.83	75.92	75.92	-1.45%	4,467,408
Aug 27, 2026	78.00	78.51	76.31	77.04	77.04	-1.87%	6,367,400
Aug 26, 2026	79.80	80.60	78.20	78.51	78.51	-1.62%	5,600,308
Aug 25, 2026	76.00	80.49	75.70	79.80	79.80	4.85%	9,697,492
Aug 24, 2026	79.00	79.46	76.03	76.11	76.11	-4.26%	8,004,361
Aug 21, 2026	82.35	84.00	79.49	79.50	79.50	-5.69%	12,589,629
Aug 20, 2026	83.40	85.16	82.41	84.30	84.30	4.13%	13,592,807
Aug 19, 2026	82.43	83.43	80.69	80.96	80.96	-2.22%	5,799,803
Aug 18, 2026	83.98	85.08	82.52	82.80	82.80	-2.05%	7,312,324
Aug 17, 2026	84.35	85.86	83.28	84.53	84.53	-0.07%	6,380,616
Aug 14, 2026	85.00	86.46	83.68	84.59	84.59	-1.01%	7,090,869
Aug 13, 2026	86.00	87.70	85.02	85.45	85.45	-0.85%	10,069,500
Aug 12, 2026	86.78	88.58	86.00	86.18	86.18	-0.71%	11,132,800
Aug 11, 2026	82.29	91.00	82.11	86.80	86.80	4.58%	26,448,350
Aug 10, 2026	80.90	83.73	80.50	83.00	83.00	3.09%	13,399,780
Aug 7, 2026	74.84	80.66	74.36	80.51	80.51	7.13%	17,375,867
Aug 6, 2026	77.49	78.00	74.79	75.15	75.15	-2.34%	8,856,539
Aug 5, 2026	77.20	77.97	76.42	76.95	76.95	-0.29%	8,173,107
Aug 4, 2026	78.41	79.27	76.94	77.17	77.17	-1.87%	11,391,329
Aug 3, 2026	81.30	81.41	78.40	78.64	78.64	-2.91%	8,583,221
Jul 31, 2026	79.30	82.49	79.09	81.00	81.00	0.63%	8,822,280
Jul 30, 2026	81.17	82.19	79.81	80.49	80.49	-0.81%	9,424,792
Jul 29, 2026	79.56	82.25	79.20	81.15	81.15	1.97%	10,529,172
Jul 28, 2026	79.45	80.20	77.50	79.58	79.58	-0.28%	10,156,289
Jul 27, 2026	76.29	80.40	76.01	79.80	79.80	5.82%	11,023,991
Jul 24, 2026	77.90	78.99	75.28	75.41	75.41	-3.76%	10,257,932
Jul 23, 2026	77.43	82.97	77.00	78.36	78.36	1.19%	18,700,036
Jul 22, 2026	75.18	77.89	74.28	77.44	77.44	3.01%	13,759,690
Jul 21, 2026	72.77	75.97	72.05	75.18	75.18	2.26%	12,027,857
Jul 20, 2026	71.46	74.33	70.78	73.52	73.52	1.43%	10,596,179
Jul 17, 2026	75.10	76.45	72.18	72.48	72.48	-4.56%	14,078,681
Jul 16, 2026	71.43	76.88	71.03	75.94	75.94	5.40%	18,129,240
Jul 15, 2026	69.50	75.00	68.85	72.05	72.05	0.63%	17,538,734
Jul 14, 2026	69.20	73.40	68.56	71.60	71.60	3.13%	13,664,330
Jul 13, 2026	69.01	70.14	68.40	69.43	69.43	-0.10%	9,051,768
Jul 10, 2026	65.54	71.17	64.50	69.50	69.50	5.48%	14,762,440
Jul 9, 2026	65.10	67.20	64.35	65.89	65.89	0.66%	6,284,099
Jul 8, 2026	66.10	67.56	65.31	65.46	65.46	-0.91%	6,526,788
Jul 7, 2026	68.65	68.66	66.00	66.06	66.06	-4.89%	9,303,741
Jul 6, 2026	68.80	71.50	67.71	69.46	69.46	0.73%	11,370,354
Jul 3, 2026	69.93	70.38	68.12	68.96	68.96	-0.22%	8,128,111
Jul 2, 2026	69.43	71.61	68.93	69.11	69.11	-1.65%	11,693,557
Jul 1, 2026	66.30	70.73	65.29	70.27	70.27	5.51%	14,750,337
Jun 30, 2026	67.50	67.94	65.43	66.60	66.60	-1.70%	9,035,083
Jun 29, 2026	62.76	68.49	61.09	67.75	67.75	7.88%	15,481,210
Jun 26, 2026	65.20	66.04	62.78	62.80	62.80	-4.28%	6,658,656
Jun 25, 2026	65.07	66.36	62.95	65.61	65.61	0.23%	9,317,893
Jun 24, 2026	66.00	67.39	64.80	65.46	65.46	-0.33%	9,400,729
Jun 23, 2026	65.20	69.54	65.20	65.68	65.68	0.78%	11,014,590
Jun 22, 2026	63.76	65.20	61.87	65.17	65.17	1.67%	10,389,860