SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	40.81	41.72	40.50	41.60	41.60	2.04%	8,638,661
Sep 4, 2025	42.30	42.35	40.20	40.77	40.77	-2.84%	10,529,478
Sep 3, 2025	41.66	42.40	41.35	41.96	41.96	0.79%	11,659,376
Sep 2, 2025	42.42	42.58	41.23	41.63	41.63	-1.84%	12,433,889
Sep 1, 2025	40.36	42.48	40.30	42.41	42.41	4.98%	18,859,066
Aug 29, 2025	40.00	40.78	40.00	40.40	40.40	0.82%	9,361,191
Aug 28, 2025	40.60	40.68	39.36	40.07	40.07	-1.33%	13,292,750
Aug 27, 2025	41.74	42.08	40.59	40.61	40.61	-2.78%	13,878,954
Aug 26, 2025	41.61	42.00	41.26	41.77	41.77	0.41%	11,959,734
Aug 25, 2025	41.02	41.87	41.00	41.60	41.60	1.41%	12,323,408
Aug 22, 2025	41.35	41.44	40.63	41.02	41.02	-0.65%	12,044,683
Aug 21, 2025	41.26	42.06	41.13	41.29	41.29	1.98%	18,045,086
Aug 20, 2025	40.55	40.88	39.80	40.49	40.49	-0.76%	11,625,557
Aug 19, 2025	40.87	42.00	40.76	40.80	40.80	-0.12%	12,348,445
Aug 18, 2025	40.45	41.69	40.45	40.85	40.85	1.87%	16,319,744
Aug 15, 2025	39.58	40.26	39.43	40.10	40.10	1.13%	10,631,537
Aug 14, 2025	40.21	40.30	39.60	39.65	39.65	-1.61%	11,153,800
Aug 13, 2025	39.96	40.30	39.26	40.30	40.30	0.60%	17,241,046
Aug 12, 2025	40.56	40.75	39.95	40.06	40.06	-1.01%	7,788,004
Aug 11, 2025	40.06	40.59	39.90	40.47	40.47	1.17%	10,349,644
Aug 8, 2025	40.03	40.34	39.90	40.00	40.00	-0.45%	6,555,115
Aug 7, 2025	40.67	40.92	39.91	40.18	40.18	-1.18%	11,056,509
Aug 6, 2025	41.50	41.77	40.51	40.66	40.66	-2.14%	11,125,735
Aug 5, 2025	41.68	42.15	41.35	41.55	41.55	-0.48%	8,113,361
Aug 4, 2025	41.88	42.08	40.90	41.75	41.75	-0.95%	14,805,805
Aug 1, 2025	41.68	43.46	41.59	42.15	42.15	0.48%	15,432,312
Jul 31, 2025	42.00	42.58	41.50	41.95	41.95	0.22%	16,124,112
Jul 30, 2025	41.98	42.95	41.55	41.86	41.86	-0.74%	15,226,516
Jul 29, 2025	42.14	42.45	41.51	42.17	42.17	0.07%	17,557,876
Jul 28, 2025	41.77	42.29	41.50	42.14	42.14	0.91%	11,615,528
Jul 25, 2025	42.87	43.15	41.70	41.76	41.76	-2.59%	13,425,177
Jul 24, 2025	43.03	43.74	42.10	42.87	42.87	-0.05%	17,134,162
Jul 23, 2025	44.37	44.37	42.61	42.89	42.89	-2.30%	24,828,404
Jul 22, 2025	42.84	44.87	42.51	43.90	43.90	7.62%	46,744,437
Jul 21, 2025	41.33	41.33	40.25	40.79	40.79	-1.81%	15,744,151
Jul 18, 2025	42.21	42.26	40.95	41.54	41.54	-1.70%	18,082,905
Jul 17, 2025	42.05	43.02	41.55	42.26	42.26	-0.49%	29,569,606
Jul 16, 2025	38.63	42.47	38.63	42.47	42.47	10.00%	39,267,000
Jul 15, 2025	37.95	38.75	37.89	38.61	38.61	1.15%	12,474,962
Jul 14, 2025	36.91	38.20	36.91	38.17	38.17	3.27%	12,640,691
Jul 11, 2025	37.29	37.39	36.80	36.96	36.96	-0.99%	7,925,717
Jul 10, 2025	36.63	37.51	36.52	37.33	37.33	2.13%	10,813,500
Jul 9, 2025	36.31	36.98	36.17	36.55	36.55	0.44%	8,324,296
Jul 8, 2025	36.27	37.05	36.27	36.39	36.39	-0.16%	7,628,590
Jul 7, 2025	36.30	37.22	36.16	36.45	36.45	0.30%	6,687,059
Jul 4, 2025	36.24	36.45	35.81	36.34	36.34	0.25%	8,610,206
Jul 3, 2025	36.08	36.58	35.89	36.25	36.25	0.47%	6,192,359
Jul 2, 2025	36.55	36.69	36.00	36.08	36.08	-1.29%	4,842,214
Jul 1, 2025	36.13	36.63	36.02	36.55	36.55	1.42%	6,244,285
Jun 30, 2025	36.34	36.35	35.86	36.04	36.04	-0.83%	5,290,800