SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	35.32	35.32	34.77	35.10	35.10	-0.59%	4,758,715
Mar 17, 2026	34.94	35.82	34.86	35.31	35.31	1.29%	9,220,593
Mar 16, 2026	34.78	34.95	34.51	34.86	34.86	0.37%	4,314,268
Mar 13, 2026	34.77	34.85	34.42	34.73	34.73	-	4,148,399
Mar 12, 2026	34.89	34.98	34.65	34.73	34.73	-0.40%	2,929,986
Mar 11, 2026	34.97	35.00	34.72	34.87	34.87	-0.34%	2,933,836
Mar 10, 2026	34.90	35.06	34.76	34.99	34.99	0.86%	4,509,800
Mar 9, 2026	34.50	35.00	34.30	34.69	34.69	-0.29%	5,606,776
Mar 6, 2026	33.81	34.82	33.68	34.79	34.79	2.81%	6,557,358
Mar 5, 2026	34.10	34.15	33.80	33.84	33.84	0.09%	3,743,015
Mar 4, 2026	34.20	34.28	33.75	33.81	33.81	-1.66%	5,849,440
Mar 3, 2026	34.71	34.92	34.20	34.38	34.38	-0.92%	7,353,048
Mar 2, 2026	35.15	35.21	34.51	34.70	34.70	-2.09%	8,190,103
Feb 27, 2026	35.25	35.50	35.24	35.44	35.44	0.17%	2,839,252
Feb 26, 2026	35.47	35.70	35.26	35.38	35.38	-0.23%	3,605,137
Feb 25, 2026	35.18	35.59	35.14	35.46	35.46	0.77%	4,474,287
Feb 24, 2026	35.07	35.37	34.90	35.19	35.19	1.06%	4,078,491
Feb 13, 2026	35.28	35.42	34.82	34.82	34.82	-1.44%	4,212,550
Feb 12, 2026	35.45	35.48	35.20	35.33	35.33	-0.39%	3,685,690
Feb 11, 2026	35.51	35.65	35.45	35.47	35.47	-0.34%	2,926,922
Feb 10, 2026	35.45	35.81	35.33	35.59	35.59	0.28%	4,357,007
Feb 9, 2026	35.56	35.69	35.31	35.49	35.49	0.08%	5,483,980
Feb 6, 2026	35.60	35.75	35.37	35.46	35.46	-0.42%	5,959,909
Feb 5, 2026	35.47	35.64	35.35	35.61	35.61	0.34%	5,678,971
Feb 4, 2026	34.84	35.50	34.82	35.49	35.49	1.40%	6,477,498
Feb 3, 2026	34.86	35.03	34.37	35.00	35.00	1.33%	5,520,771
Feb 2, 2026	34.81	35.11	34.47	34.54	34.54	-1.20%	6,594,237
Jan 30, 2026	35.35	35.62	34.80	34.96	34.96	-0.96%	7,214,041
Jan 29, 2026	35.03	35.35	34.96	35.30	35.30	0.26%	7,981,066
Jan 28, 2026	35.90	35.98	35.00	35.21	35.21	-1.62%	10,289,170
Jan 27, 2026	36.35	36.40	35.53	35.79	35.79	-1.54%	7,044,151
Jan 26, 2026	36.43	36.49	35.81	36.35	36.35	-	8,135,590
Jan 23, 2026	35.83	36.45	35.81	36.35	36.35	1.45%	6,601,275
Jan 22, 2026	35.79	35.88	35.65	35.83	35.83	0.08%	5,397,035
Jan 21, 2026	35.85	36.01	35.68	35.80	35.80	-0.22%	6,786,975
Jan 20, 2026	35.88	36.04	35.68	35.88	35.88	-	4,193,965
Jan 19, 2026	35.65	36.16	35.60	35.88	35.88	0.20%	5,236,310
Jan 16, 2026	36.19	36.30	35.62	35.81	35.81	-0.64%	6,086,900
Jan 15, 2026	36.28	36.43	35.95	36.04	36.04	-1.12%	6,496,530
Jan 14, 2026	36.60	36.97	36.10	36.45	36.45	-0.74%	11,205,130
Jan 13, 2026	36.50	37.03	36.38	36.72	36.72	1.13%	12,727,100
Jan 12, 2026	36.59	36.65	36.19	36.31	36.31	-0.74%	8,543,210
Jan 9, 2026	36.29	36.59	36.12	36.58	36.58	0.91%	6,813,448
Jan 8, 2026	36.50	36.84	36.19	36.25	36.25	-1.47%	9,015,576
Jan 7, 2026	35.72	37.42	35.72	36.79	36.79	3.17%	18,521,190
Jan 6, 2026	35.18	35.67	35.05	35.66	35.66	1.45%	9,431,890
Jan 5, 2026	34.49	35.16	34.38	35.15	35.15	2.00%	9,064,800
Dec 31, 2025	34.49	34.60	34.43	34.46	34.46	-0.20%	3,113,679
Dec 30, 2025	34.53	34.66	34.42	34.53	34.53	-0.29%	3,498,883
Dec 29, 2025	34.95	34.95	34.57	34.63	34.63	-1.06%	5,120,673