SHE:000651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.81	40.24	36.81	39.92	-	3.85%	34,098,359
Apr 28, 2026	37.41	38.47	37.36	38.44	38.44	2.48%	72,504,280
Apr 27, 2026	37.01	37.85	36.98	37.51	37.51	1.08%	45,172,350
Apr 24, 2026	36.81	37.16	36.71	37.11	37.11	0.41%	30,838,320
Apr 23, 2026	36.95	37.08	36.78	36.96	36.96	0.05%	22,508,940
Apr 22, 2026	36.91	36.95	36.61	36.94	36.94	0.08%	22,773,863
Apr 21, 2026	36.98	37.20	36.88	36.91	36.91	-0.08%	27,651,660
Apr 20, 2026	36.93	37.01	36.80	36.94	36.94	-0.03%	26,978,640
Apr 17, 2026	37.25	37.25	36.93	36.95	36.95	-0.99%	38,950,350
Apr 16, 2026	37.40	37.52	37.23	37.32	37.32	-0.19%	21,937,530
Apr 15, 2026	37.33	37.46	37.21	37.39	37.39	0.30%	22,335,160
Apr 14, 2026	37.20	37.35	37.10	37.28	37.28	0.32%	20,105,900
Apr 13, 2026	37.28	37.28	37.04	37.16	37.16	-0.48%	18,407,510
Apr 10, 2026	37.29	37.44	37.15	37.34	37.34	0.05%	17,131,180
Apr 9, 2026	37.60	37.78	37.21	37.32	37.32	-1.27%	25,475,190
Apr 8, 2026	37.64	37.86	37.60	37.80	37.80	1.26%	28,502,070
Apr 7, 2026	37.48	37.51	37.07	37.33	37.33	-0.37%	20,834,060
Apr 3, 2026	37.81	37.91	37.38	37.47	37.47	-1.00%	17,213,510
Apr 2, 2026	38.00	38.01	37.70	37.85	37.85	-0.45%	19,646,230
Apr 1, 2026	38.07	38.13	37.83	38.02	38.02	0.53%	19,276,930
Mar 31, 2026	37.65	38.37	37.65	37.82	37.82	0.45%	30,643,446
Mar 30, 2026	37.51	37.76	37.40	37.65	37.65	-0.61%	21,303,160
Mar 27, 2026	37.61	38.01	37.48	37.88	37.88	-0.16%	19,194,680
Mar 26, 2026	38.16	38.35	37.90	37.94	37.94	-0.50%	19,284,413
Mar 25, 2026	37.68	38.15	37.55	38.13	38.13	1.41%	26,114,190
Mar 24, 2026	37.15	37.69	37.02	37.60	37.60	1.79%	33,340,040
Mar 23, 2026	37.72	37.75	36.83	36.94	36.94	-3.35%	55,367,938
Mar 20, 2026	38.55	38.77	38.13	38.22	38.22	-0.88%	44,759,990
Mar 19, 2026	38.80	38.98	38.44	38.56	38.56	-1.18%	31,205,238
Mar 18, 2026	38.94	39.05	38.71	39.02	39.02	0.21%	35,354,950
Mar 17, 2026	38.90	39.20	38.83	38.94	38.94	0.41%	43,806,520
Mar 16, 2026	38.50	38.90	38.39	38.78	38.78	0.47%	42,274,002
Mar 13, 2026	37.88	38.66	37.80	38.60	38.60	1.90%	59,326,440
Mar 12, 2026	37.70	37.92	37.58	37.88	37.88	0.21%	23,999,720
Mar 11, 2026	37.75	37.87	37.54	37.80	37.80	0.16%	27,614,500
Mar 10, 2026	37.37	37.74	37.34	37.74	37.74	1.10%	28,565,380
Mar 9, 2026	37.20	37.48	37.03	37.33	37.33	-0.19%	30,094,310
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