SHE:000661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	84.00	84.00	81.90	81.91	-	-1.76%	1,503,687
May 19, 2026	82.70	83.66	82.70	83.38	83.38	0.92%	2,946,304
May 18, 2026	84.00	84.04	82.50	82.62	82.62	-1.82%	4,728,878
May 15, 2026	85.03	85.80	84.00	84.15	84.15	-1.34%	4,927,771
May 14, 2026	87.10	87.15	85.22	85.29	85.29	-2.13%	5,846,413
May 13, 2026	88.87	89.10	87.08	87.15	87.15	-1.91%	6,427,411
May 12, 2026	89.02	89.80	88.01	88.85	88.85	-1.28%	7,739,242
May 11, 2026	87.39	90.00	86.85	90.00	90.00	3.94%	11,905,370
May 8, 2026	87.50	87.71	86.45	86.59	86.59	-0.96%	4,671,405
May 7, 2026	85.88	87.90	85.35	87.43	87.43	2.39%	7,235,842
May 6, 2026	84.92	85.60	84.92	85.39	85.39	0.54%	3,184,609
Apr 30, 2026	85.32	85.40	84.90	84.93	84.93	-0.62%	3,387,556
Apr 29, 2026	85.47	85.85	85.00	85.46	85.46	-0.16%	3,216,629
Apr 28, 2026	85.01	85.88	84.93	85.60	85.60	0.58%	3,319,658
Apr 27, 2026	85.41	85.60	84.75	85.11	85.11	-0.33%	3,062,185
Apr 24, 2026	85.30	85.97	84.87	85.39	85.39	-0.27%	3,376,374
Apr 23, 2026	87.15	87.15	85.39	85.62	85.62	-1.65%	5,005,062
Apr 22, 2026	86.44	87.60	85.72	87.06	87.06	-1.40%	6,759,393
Apr 21, 2026	86.88	88.50	86.37	88.30	88.30	1.51%	5,902,499
Apr 20, 2026	86.40	87.00	85.51	86.99	86.99	0.43%	3,945,089
Apr 17, 2026	87.27	88.00	86.43	86.62	86.62	-0.78%	4,050,331
Apr 16, 2026	86.77	87.68	86.04	87.30	87.30	0.61%	4,432,470
Apr 15, 2026	87.64	87.89	86.66	86.77	86.77	0.44%	4,900,401
Apr 14, 2026	85.60	87.12	85.03	86.39	86.39	1.22%	4,202,815
Apr 13, 2026	85.57	85.66	85.04	85.35	85.35	-0.76%	2,911,144
Apr 10, 2026	85.27	87.27	85.27	86.00	86.00	1.01%	4,497,882
Apr 9, 2026	86.20	86.47	85.12	85.14	85.14	-1.91%	4,125,987
Apr 8, 2026	85.93	86.85	85.70	86.80	86.80	2.27%	4,846,733
Apr 7, 2026	84.69	85.47	84.08	84.87	84.87	0.22%	2,399,300
Apr 3, 2026	86.48	86.48	84.66	84.68	84.68	-2.50%	3,713,362
Apr 2, 2026	88.05	88.18	86.73	86.85	86.85	-1.51%	4,759,127
Apr 1, 2026	87.10	88.25	86.03	88.18	88.18	2.69%	5,940,040
Mar 31, 2026	86.62	87.97	85.85	85.87	85.87	-0.66%	3,714,046
Mar 30, 2026	85.82	87.16	85.66	86.44	86.44	-0.09%	3,202,121
Mar 27, 2026	83.85	86.79	83.80	86.52	86.52	2.15%	4,076,214
Mar 26, 2026	85.83	86.21	84.68	84.70	84.70	-1.29%	2,896,179
Mar 25, 2026	85.46	86.19	85.12	85.81	85.81	1.13%	2,939,384
Mar 24, 2026	84.94	84.98	83.80	84.85	84.85	1.30%	3,109,001
Mar 23, 2026	86.99	86.99	83.75	83.76	83.76	-4.67%	6,999,712
Mar 20, 2026	88.88	89.38	87.70	87.86	87.86	-1.25%	3,857,644
Mar 19, 2026	89.55	89.97	88.77	88.97	88.97	-1.44%	3,877,685
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