SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.00	37.43	36.85	37.40	37.40	0.97%	26,663,500
Mar 5, 2026	36.93	37.12	36.93	37.04	37.04	0.41%	24,140,280
Mar 4, 2026	37.00	37.03	36.60	36.89	36.89	-0.54%	42,985,880
Mar 3, 2026	37.19	37.45	37.01	37.09	37.09	-0.30%	45,709,820
Mar 2, 2026	37.30	37.36	37.01	37.20	37.20	-0.67%	45,275,140
Feb 27, 2026	37.58	37.67	37.22	37.45	37.45	-0.37%	47,221,790
Feb 26, 2026	37.50	37.94	37.50	37.59	37.59	-2.34%	84,341,370
Feb 25, 2026	38.48	38.78	38.42	38.49	38.49	0.16%	33,846,463
Feb 24, 2026	38.60	38.65	38.38	38.43	38.43	0.16%	25,206,142
Feb 13, 2026	38.43	38.52	38.26	38.37	38.37	-0.16%	19,719,414
Feb 12, 2026	38.64	38.70	38.39	38.43	38.43	-0.75%	27,163,330
Feb 11, 2026	38.78	38.86	38.69	38.72	38.72	-0.21%	18,223,900
Feb 10, 2026	38.62	38.83	38.54	38.80	38.80	0.47%	23,227,460
Feb 9, 2026	38.61	38.70	38.54	38.62	38.62	0.16%	23,833,510
Feb 6, 2026	38.80	38.99	38.52	38.56	38.56	-0.92%	29,860,620
Feb 5, 2026	38.75	39.00	38.63	38.92	38.92	0.10%	34,611,480
Feb 4, 2026	38.26	38.88	38.18	38.88	38.88	1.36%	37,966,378
Feb 3, 2026	38.53	38.79	38.18	38.36	38.36	-0.47%	37,633,110
Feb 2, 2026	38.60	39.08	38.50	38.54	38.54	-0.41%	36,721,970
Jan 30, 2026	38.85	39.19	38.63	38.70	38.70	-0.46%	44,910,424
Jan 29, 2026	38.27	38.97	37.99	38.88	38.88	1.43%	74,727,179
Jan 28, 2026	38.91	38.91	38.28	38.33	38.33	-1.49%	72,208,420
Jan 27, 2026	39.10	39.30	38.89	38.91	38.91	-0.41%	46,123,100
Jan 26, 2026	39.43	39.58	39.02	39.07	39.07	-0.91%	62,856,660
Jan 23, 2026	39.97	39.97	39.40	39.43	39.43	-3.48%	68,553,490
Jan 22, 2026	40.79	41.05	40.58	40.85	39.85	0.20%	47,174,320
Jan 21, 2026	41.30	41.34	40.65	40.77	39.77	-1.24%	66,252,480
Jan 20, 2026	40.54	41.35	40.46	41.28	40.27	1.85%	90,636,120
Jan 19, 2026	40.36	40.64	40.36	40.53	39.54	0.45%	41,436,610
Jan 16, 2026	40.22	40.48	40.22	40.35	39.36	0.57%	45,931,030
Jan 15, 2026	40.20	40.33	40.10	40.12	39.14	-0.20%	32,484,660
Jan 14, 2026	40.31	40.39	40.16	40.20	39.22	-0.32%	45,444,620
Jan 13, 2026	40.60	40.65	40.25	40.33	39.34	-0.49%	46,147,010
Jan 12, 2026	40.47	40.58	40.26	40.53	39.54	0.12%	39,308,410
Jan 9, 2026	40.43	40.53	40.36	40.48	39.49	0.10%	29,290,910
Jan 8, 2026	40.43	40.48	40.28	40.44	39.45	-	27,093,040
Jan 7, 2026	40.82	40.82	40.42	40.44	39.45	-0.93%	42,363,190
Jan 6, 2026	40.77	40.86	40.65	40.82	39.82	0.15%	39,544,730
Jan 5, 2026	40.34	40.80	40.22	40.76	39.76	1.34%	49,672,860
Dec 31, 2025	40.56	40.81	40.15	40.22	39.24	-0.76%	50,297,260
Dec 30, 2025	40.66	40.76	40.37	40.53	39.54	-0.47%	38,389,940
Dec 29, 2025	40.76	41.12	40.64	40.72	39.72	-0.10%	39,274,100
Dec 26, 2025	40.88	40.94	40.71	40.76	39.76	-0.37%	25,917,290
Dec 25, 2025	40.73	41.04	40.66	40.91	39.91	0.37%	26,407,930
Dec 24, 2025	40.81	40.92	40.65	40.76	39.76	-0.34%	28,664,670
Dec 23, 2025	40.87	41.15	40.77	40.90	39.90	0.05%	33,087,230
Dec 22, 2025	41.14	41.16	40.85	40.88	39.88	-0.63%	34,582,020
Dec 19, 2025	40.99	41.15	40.86	41.14	40.13	0.44%	30,797,640
Dec 18, 2025	41.10	41.10	40.83	40.96	39.96	-0.34%	24,735,630
Dec 17, 2025	40.84	41.20	40.64	41.10	40.09	0.61%	42,424,970
Dec 16, 2025	40.78	40.91	40.70	40.85	39.85	-0.05%	25,155,330
Dec 15, 2025	40.91	41.06	40.83	40.87	39.87	0.29%	36,005,940
Dec 12, 2025	40.72	40.95	40.58	40.75	39.75	0.25%	48,713,710
Dec 11, 2025	40.51	41.08	40.48	40.65	39.65	0.69%	45,594,130
Dec 10, 2025	40.30	40.51	40.15	40.37	39.38	0.05%	25,869,510
Dec 9, 2025	40.72	40.84	40.30	40.35	39.36	-0.81%	29,229,290
Dec 8, 2025	40.88	41.05	40.62	40.68	39.68	-0.46%	32,810,510
Dec 5, 2025	40.94	41.09	40.65	40.87	39.87	-0.17%	27,438,220
Dec 4, 2025	40.78	41.17	40.70	40.94	39.94	0.32%	26,462,700
Dec 3, 2025	40.85	41.15	40.76	40.81	39.81	-0.22%	37,187,290
Dec 2, 2025	40.85	41.06	40.66	40.90	39.90	0.12%	32,049,750
Dec 1, 2025	40.42	40.85	40.32	40.85	39.85	1.21%	40,882,750
Nov 28, 2025	40.28	40.39	40.11	40.36	39.37	0.07%	20,437,140
Nov 27, 2025	40.25	40.48	40.04	40.33	39.34	-	29,593,020
Nov 26, 2025	40.07	40.38	40.02	40.33	39.34	0.65%	31,965,460
Nov 25, 2025	40.16	40.20	39.72	40.07	39.09	-0.10%	41,343,500
Nov 24, 2025	40.26	40.42	40.01	40.11	39.13	-0.35%	35,530,090
Nov 21, 2025	40.18	40.72	39.97	40.25	39.26	-0.25%	55,094,870
Nov 20, 2025	40.18	40.64	40.06	40.35	39.36	0.47%	33,290,210
Nov 19, 2025	40.10	40.29	40.00	40.16	39.18	0.12%	21,800,630
Nov 18, 2025	40.19	40.46	40.05	40.11	39.13	-0.20%	26,568,310
Nov 17, 2025	40.62	40.62	40.06	40.19	39.21	-1.06%	36,643,970
Nov 14, 2025	40.87	41.13	40.61	40.62	39.63	-0.93%	35,122,340
Nov 13, 2025	41.15	41.32	40.75	41.00	40.00	-0.36%	44,163,840
Nov 12, 2025	40.93	41.35	40.93	41.15	40.14	0.56%	58,015,810
Nov 11, 2025	40.90	41.09	40.75	40.92	39.92	0.15%	46,845,270
Nov 10, 2025	40.10	40.88	40.09	40.86	39.86	2.10%	64,099,100
Nov 7, 2025	39.95	40.08	39.88	40.02	39.04	0.08%	24,483,220
Nov 6, 2025	39.71	40.05	39.65	39.99	39.01	0.68%	34,753,070
Nov 5, 2025	39.55	39.88	39.45	39.72	38.75	0.03%	28,106,980
Nov 4, 2025	39.50	39.92	39.41	39.71	38.74	0.48%	39,819,810
Nov 3, 2025	39.65	39.84	39.20	39.52	38.55	-0.58%	61,344,390
Oct 31, 2025	39.79	40.03	39.52	39.75	38.78	-1.78%	92,155,570
Oct 30, 2025	40.61	40.79	40.41	40.47	39.48	-0.54%	43,959,550
Oct 29, 2025	40.72	40.72	40.52	40.69	39.69	-0.07%	28,743,310
Oct 28, 2025	40.97	41.15	40.67	40.72	39.72	-0.61%	33,806,120
Oct 27, 2025	40.53	41.14	40.51	40.97	39.97	1.16%	61,652,520
Oct 24, 2025	40.53	40.75	40.44	40.50	39.51	-0.07%	29,237,980
Oct 23, 2025	40.55	40.64	40.21	40.53	39.54	-0.10%	33,112,410
Oct 22, 2025	40.58	40.81	40.52	40.57	39.58	-0.29%	30,774,270
Oct 21, 2025	40.77	40.86	40.45	40.69	39.69	-0.20%	35,437,160
Oct 20, 2025	40.36	40.78	40.23	40.77	39.77	1.37%	39,471,510
Oct 17, 2025	40.73	41.05	40.17	40.22	39.24	-1.35%	45,180,380
Oct 16, 2025	40.82	40.94	40.60	40.77	39.77	-0.12%	39,746,850
Oct 15, 2025	40.65	40.95	40.45	40.82	39.82	0.59%	43,886,990
Oct 14, 2025	40.45	40.79	40.10	40.58	39.59	0.32%	55,771,090
Oct 13, 2025	39.80	40.60	39.59	40.45	39.46	0.10%	56,569,290
Oct 10, 2025	40.18	40.84	40.03	40.41	39.42	0.07%	60,957,620
Oct 9, 2025	39.73	40.38	39.40	40.38	39.39	1.66%	63,809,830
Sep 30, 2025	39.96	40.00	39.66	39.72	38.75	-0.55%	39,537,610