SHE:000661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	75.10	75.97	72.05	74.99	-	2.00%	11,774,781
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
Jun 1, 2026	73.00	73.82	72.18	73.15	73.15	-0.57%	5,462,058
May 29, 2026	72.60	75.72	72.16	73.57	73.57	0.78%	8,770,988
May 28, 2026	75.04	75.46	72.70	73.00	73.00	-3.71%	6,542,404
May 27, 2026	77.40	77.40	74.50	75.81	75.81	-2.51%	8,316,059
May 26, 2026	79.60	79.60	77.30	77.76	77.76	-2.51%	4,657,971
May 25, 2026	78.98	81.00	77.75	79.76	79.76	1.17%	4,937,578
May 22, 2026	80.89	80.99	78.78	79.00	78.84	-1.99%	4,717,606
May 21, 2026	81.07	81.78	80.38	80.60	80.44	-0.58%	3,998,170
May 20, 2026	83.36	83.36	80.81	81.07	80.91	-2.77%	5,259,582
May 19, 2026	82.70	83.66	82.70	83.38	83.21	0.92%	2,946,304
May 18, 2026	84.00	84.04	82.50	82.62	82.45	-1.82%	4,728,878
May 15, 2026	85.03	85.80	84.00	84.15	83.98	-1.34%	4,927,771
May 14, 2026	87.10	87.15	85.22	85.29	85.12	-2.13%	5,846,413
May 13, 2026	88.87	89.10	87.08	87.15	86.97	-1.91%	6,427,411
May 12, 2026	89.02	89.80	88.01	88.85	88.67	-1.28%	7,739,242