SHE:000661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	82.29	88.91	82.11	87.61	-	5.55%	12,945,929
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
Jun 18, 2026	63.58	65.60	63.01	64.10	64.10	0.49%	6,809,485
Jun 17, 2026	64.69	65.15	63.51	63.79	63.79	-1.65%	5,815,945
Jun 16, 2026	65.38	65.90	64.39	64.86	64.86	-1.01%	5,355,108
Jun 15, 2026	65.31	66.39	64.44	65.52	65.52	-1.47%	9,105,081
Jun 12, 2026	64.66	66.50	63.92	66.50	66.50	3.39%	15,388,570
Jun 11, 2026	65.50	66.33	64.07	64.32	64.32	-2.78%	7,319,045
Jun 10, 2026	65.82	66.55	64.90	66.16	66.16	-0.08%	6,771,312
Jun 9, 2026	66.35	66.86	65.04	66.21	66.21	0.12%	4,872,252
Jun 8, 2026	67.77	68.20	65.58	66.13	66.13	-3.36%	6,719,123
Jun 5, 2026	69.37	69.77	68.12	68.43	68.43	0.48%	5,370,853
Jun 4, 2026	69.30	69.88	67.70	68.10	68.10	-2.23%	6,512,102
Jun 3, 2026	71.42	71.62	69.12	69.65	69.65	-2.80%	8,767,524
Jun 2, 2026	73.21	73.49	71.30	71.66	71.66	-2.04%	6,207,744