SHE:000661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	87.39	90.00	86.85	90.00	89.82	3.94%	11,905,370
May 8, 2026	87.50	87.71	86.45	86.59	86.41	-0.96%	4,671,405
May 7, 2026	85.88	87.90	85.35	87.43	87.25	2.39%	7,235,842
May 6, 2026	84.92	85.60	84.92	85.39	85.22	0.54%	3,184,609
Apr 30, 2026	85.32	85.40	84.90	84.93	84.76	-0.62%	3,387,556
Apr 29, 2026	85.47	85.85	85.00	85.46	85.29	-0.16%	3,216,629
Apr 28, 2026	85.01	85.88	84.93	85.60	85.43	0.58%	3,319,658
Apr 27, 2026	85.41	85.60	84.75	85.11	84.94	-0.33%	3,062,185
Apr 24, 2026	85.30	85.97	84.87	85.39	85.22	-0.27%	3,376,374
Apr 23, 2026	87.15	87.15	85.39	85.62	85.45	-1.65%	5,005,062
Apr 22, 2026	86.44	87.60	85.72	87.06	86.88	-1.40%	6,759,393
Apr 21, 2026	86.88	88.50	86.37	88.30	88.12	1.51%	5,902,499
Apr 20, 2026	86.40	87.00	85.51	86.99	86.81	0.43%	3,945,089
Apr 17, 2026	87.27	88.00	86.43	86.62	86.44	-0.78%	4,050,331
Apr 16, 2026	86.77	87.68	86.04	87.30	87.12	0.61%	4,432,470
Apr 15, 2026	87.64	87.89	86.66	86.77	86.59	0.44%	4,900,401