SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	35.16	35.32	34.90	35.00	35.00	-0.43%	4,670,039
Dec 25, 2025	35.15	35.19	35.05	35.15	35.15	0.20%	3,319,678
Dec 24, 2025	34.77	35.15	34.68	35.08	35.08	1.21%	4,611,028
Dec 23, 2025	34.88	34.95	34.58	34.66	34.66	-0.63%	3,167,448
Dec 22, 2025	35.00	35.04	34.83	34.88	34.88	-0.14%	3,632,660
Dec 19, 2025	34.78	35.14	34.70	34.93	34.93	0.49%	3,889,887
Dec 18, 2025	34.56	34.82	34.51	34.76	34.76	0.29%	2,431,035
Dec 17, 2025	34.35	34.77	34.29	34.66	34.66	0.90%	3,749,067
Dec 16, 2025	34.78	34.89	34.24	34.35	34.35	-1.38%	4,777,752
Dec 15, 2025	35.15	35.15	34.76	34.83	34.83	-0.85%	4,336,832
Dec 12, 2025	35.05	35.20	34.73	35.13	35.13	0.29%	7,124,291
Dec 11, 2025	35.49	35.53	34.98	35.03	35.03	-1.18%	6,024,535
Dec 10, 2025	35.56	35.56	35.23	35.45	35.45	-0.42%	4,223,016
Dec 9, 2025	35.76	36.15	35.58	35.60	35.60	-0.42%	4,589,343
Dec 8, 2025	35.79	35.95	35.67	35.75	35.75	-0.08%	4,976,792
Dec 5, 2025	35.82	35.83	35.35	35.78	35.78	-0.08%	5,145,600
Dec 4, 2025	35.84	35.91	35.60	35.81	35.81	-0.06%	3,253,300
Dec 3, 2025	35.55	35.91	35.43	35.83	35.83	0.93%	4,774,786
Dec 2, 2025	35.71	35.95	35.48	35.50	35.50	-1.36%	4,594,894
Dec 1, 2025	35.51	36.00	35.42	35.99	35.99	1.24%	5,211,013
Nov 28, 2025	35.84	35.94	35.37	35.55	35.55	-0.97%	5,288,100
Nov 27, 2025	36.15	36.21	35.84	35.90	35.90	-0.64%	3,158,497
Nov 26, 2025	35.79	36.37	35.78	36.13	36.13	0.84%	4,831,541
Nov 25, 2025	35.75	35.99	35.55	35.83	35.83	0.65%	3,660,504
Nov 24, 2025	35.57	35.77	35.38	35.60	35.60	0.31%	3,144,980
Nov 21, 2025	35.99	36.24	35.48	35.49	35.49	-1.80%	6,147,957