SHE:000628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.41	63.16	60.90	61.58	61.58	-1.82%	13,811,722
Apr 27, 2026	63.87	65.08	62.13	62.72	62.72	-1.71%	19,468,835
Apr 24, 2026	63.33	65.85	62.55	63.81	63.81	0.76%	18,949,466
Apr 23, 2026	59.91	65.85	59.40	63.33	63.33	4.68%	21,071,819
Apr 22, 2026	59.58	60.74	58.45	60.50	60.50	1.61%	9,519,041
Apr 21, 2026	60.23	60.60	58.32	59.54	59.54	-0.77%	9,836,708
Apr 20, 2026	62.11	62.40	59.55	60.00	60.00	-1.94%	16,915,763
Apr 17, 2026	58.45	64.31	57.83	61.19	61.19	4.67%	25,742,154
Apr 16, 2026	58.50	59.00	57.51	58.46	58.46	1.09%	8,508,500
Apr 15, 2026	56.66	59.63	55.90	57.83	57.83	1.76%	14,157,722
Apr 14, 2026	56.34	58.06	55.81	56.83	56.83	1.63%	11,261,700
Apr 13, 2026	55.38	57.35	55.38	55.92	55.92	-0.97%	11,259,140
Apr 10, 2026	55.44	57.50	55.01	56.47	56.47	1.75%	12,389,900
Apr 9, 2026	53.60	55.88	53.18	55.50	55.50	2.63%	14,258,350
Apr 8, 2026	51.58	54.20	51.23	54.08	54.08	7.92%	13,595,530
Apr 7, 2026	49.27	51.19	49.27	50.11	50.11	1.77%	5,732,104
Apr 3, 2026	50.61	50.80	48.99	49.24	49.24	-1.60%	5,685,000
Apr 2, 2026	51.51	51.75	49.66	50.04	50.04	-2.83%	4,919,948
Apr 1, 2026	51.67	51.93	51.23	51.50	51.50	1.46%	5,192,276
Mar 31, 2026	52.13	52.21	50.35	50.76	50.76	-2.20%	6,792,672
Mar 30, 2026	48.00	52.77	47.86	51.90	51.90	5.92%	13,976,092
Mar 27, 2026	47.74	49.61	47.45	49.00	49.00	1.18%	5,632,054
Mar 26, 2026	50.00	50.02	48.11	48.43	48.43	-3.72%	5,584,984
Mar 25, 2026	49.96	51.46	49.96	50.30	50.30	0.54%	5,985,260
Mar 24, 2026	49.00	50.30	47.91	50.03	50.03	4.01%	7,757,930
Mar 23, 2026	48.89	50.65	47.74	48.10	48.10	-3.95%	8,254,494
Mar 20, 2026	54.01	54.30	50.04	50.08	50.08	-6.13%	9,528,650
Mar 19, 2026	52.04	54.67	52.04	53.35	53.35	-0.11%	8,870,608
Mar 18, 2026	53.02	54.15	52.40	53.41	53.41	0.77%	6,993,506
Mar 17, 2026	54.96	55.20	52.71	53.00	53.00	-3.57%	9,097,325
Mar 16, 2026	53.06	55.15	53.06	54.96	54.96	2.44%	10,640,670
Mar 13, 2026	53.67	54.49	51.85	53.65	53.65	-0.67%	10,400,440
Mar 12, 2026	55.43	57.50	53.78	54.01	54.01	-2.60%	11,777,400
Mar 11, 2026	55.61	56.75	54.96	55.45	55.45	0.60%	15,215,600
Mar 10, 2026	54.65	55.36	53.81	55.12	55.12	1.03%	13,072,224
Mar 9, 2026	52.98	55.20	50.80	54.56	54.56	0.09%	15,172,210
Mar 6, 2026	54.10	55.30	53.11	54.51	54.51	0.53%	14,173,150
Mar 5, 2026	56.50	56.70	53.70	54.22	54.22	-1.58%	18,031,460
Mar 4, 2026	54.00	56.42	54.00	55.09	55.09	1.32%	14,939,930
Mar 3, 2026	57.13	57.90	54.00	54.37	54.37	-4.75%	15,607,520
Mar 2, 2026	56.16	59.00	56.16	57.08	57.08	-0.40%	21,768,830
Feb 27, 2026	52.01	57.31	51.80	57.31	57.31	10.00%	22,968,150
Feb 26, 2026	51.80	52.88	50.70	52.10	52.10	0.77%	15,335,120
Feb 25, 2026	52.69	53.76	51.51	51.70	51.70	-1.86%	12,746,720
Feb 24, 2026	56.85	56.98	52.40	52.68	52.68	-6.10%	20,118,110
Feb 13, 2026	55.82	57.20	55.02	56.10	56.10	0.45%	20,725,220
Feb 12, 2026	50.86	55.85	50.73	55.85	55.85	10.01%	28,038,380
Feb 11, 2026	50.18	51.15	50.14	50.77	50.77	0.49%	5,326,112
Feb 10, 2026	49.99	51.49	49.63	50.52	50.52	1.06%	6,512,737
Feb 9, 2026	48.80	50.30	48.20	49.99	49.99	4.49%	7,934,536
Feb 6, 2026	47.94	48.85	47.13	47.84	47.84	-1.05%	4,453,196
Feb 5, 2026	49.41	50.30	48.22	48.35	48.35	-3.59%	4,607,402
Feb 4, 2026	50.51	50.59	48.84	50.15	50.15	-0.87%	6,340,595
Feb 3, 2026	50.11	50.72	49.52	50.59	50.59	1.57%	5,661,903
Feb 2, 2026	50.50	51.85	49.61	49.81	49.81	-1.76%	6,466,309
Jan 30, 2026	50.07	52.11	50.07	50.70	50.70	1.16%	7,341,337
Jan 29, 2026	51.02	51.58	50.01	50.12	50.12	-2.77%	6,507,468
Jan 28, 2026	52.30	52.88	51.32	51.55	51.55	-1.85%	7,592,691
Jan 27, 2026	50.65	53.49	49.90	52.52	52.52	3.65%	14,968,610
Jan 26, 2026	50.60	51.33	49.60	50.67	50.67	-0.26%	10,359,290
Jan 23, 2026	51.32	51.37	50.11	50.80	50.80	-1.95%	10,880,740
Jan 22, 2026	49.51	52.48	49.40	51.81	51.81	4.71%	15,439,559
Jan 21, 2026	48.18	50.25	48.08	49.48	49.48	1.92%	7,526,668
Jan 20, 2026	49.21	49.44	48.11	48.55	48.55	-1.32%	5,681,693
Jan 19, 2026	50.50	50.50	49.11	49.20	49.20	-2.57%	6,720,369
Jan 16, 2026	50.63	50.95	49.92	50.50	50.50	-	6,711,428
Jan 15, 2026	50.81	52.00	49.93	50.50	50.50	-0.75%	8,753,055
Jan 14, 2026	50.57	52.28	50.40	50.88	50.88	0.65%	14,032,740
Jan 13, 2026	52.49	52.97	50.25	50.55	50.55	-3.70%	12,358,210
Jan 12, 2026	51.12	53.00	50.90	52.49	52.49	2.62%	18,731,640
Jan 9, 2026	50.15	52.52	49.49	51.15	51.15	0.75%	25,175,190
Jan 8, 2026	45.91	50.77	45.67	50.77	50.77	10.01%	16,001,120
Jan 7, 2026	45.45	47.15	45.22	46.15	46.15	1.54%	9,763,503
Jan 6, 2026	45.25	45.75	45.00	45.45	45.45	-0.31%	6,563,862
Jan 5, 2026	44.78	45.80	44.48	45.59	45.59	2.24%	6,912,981
Dec 31, 2025	45.62	46.58	44.57	44.59	44.59	-4.29%	10,149,740
Dec 30, 2025	45.87	48.38	45.63	46.59	46.59	0.69%	10,011,590
Dec 29, 2025	47.40	47.71	46.00	46.27	46.27	-1.32%	10,169,290
Dec 26, 2025	44.71	47.30	44.65	46.89	46.89	4.81%	14,288,660
Dec 25, 2025	44.70	44.91	44.37	44.74	44.74	0.77%	4,355,735
Dec 24, 2025	44.50	44.98	44.27	44.40	44.40	-0.83%	5,375,999
Dec 23, 2025	44.20	45.34	43.68	44.77	44.77	0.92%	7,649,909
Dec 22, 2025	43.57	44.79	43.30	44.36	44.36	1.70%	6,193,200
Dec 19, 2025	44.10	44.16	43.25	43.62	43.62	-0.09%	5,147,672
Dec 18, 2025	44.43	44.85	43.65	43.66	43.66	-2.04%	5,547,303
Dec 17, 2025	43.77	44.90	43.38	44.57	44.57	1.87%	7,369,664
Dec 16, 2025	43.00	44.50	42.60	43.75	43.75	-1.69%	8,480,808
Dec 15, 2025	42.05	46.15	41.70	44.50	44.50	5.35%	16,064,250
Dec 12, 2025	41.50	42.66	41.32	42.24	42.24	1.54%	4,412,313
Dec 11, 2025	42.72	42.86	41.60	41.60	41.60	-2.94%	4,634,998
Dec 10, 2025	42.30	42.99	42.08	42.86	42.86	0.12%	3,790,965
Dec 9, 2025	43.37	43.87	42.71	42.81	42.81	-1.25%	4,554,721
Dec 8, 2025	43.03	43.60	42.95	43.35	43.35	0.74%	3,873,233
Dec 5, 2025	42.55	43.22	42.20	43.03	43.03	1.01%	3,145,105
Dec 4, 2025	42.80	42.99	42.15	42.60	42.60	-0.56%	2,976,902
Dec 3, 2025	43.52	43.82	42.68	42.84	42.84	-1.74%	3,596,525
Dec 2, 2025	44.49	44.49	43.59	43.60	43.60	-2.35%	3,567,144
Dec 1, 2025	44.31	44.70	43.89	44.65	44.65	0.02%	4,399,560
Nov 28, 2025	43.80	44.73	43.38	44.64	44.64	1.89%	4,215,471
Nov 27, 2025	43.77	44.48	43.70	43.81	43.81	-0.32%	3,358,661