SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	36.00	36.77	36.00	36.74	36.74	2.03%	11,044,981
Oct 30, 2025	36.61	36.69	36.00	36.01	36.01	-1.61%	9,583,314
Oct 29, 2025	36.33	36.61	36.16	36.60	36.60	0.74%	7,095,982
Oct 28, 2025	36.36	36.52	36.21	36.33	36.33	0.03%	6,455,960
Oct 27, 2025	36.60	36.70	36.25	36.32	36.32	-0.47%	11,609,556
Oct 24, 2025	37.00	37.00	36.38	36.49	36.49	-2.04%	11,588,411
Oct 23, 2025	37.37	37.53	36.88	37.25	37.25	-0.56%	4,936,286
Oct 22, 2025	37.57	37.85	37.37	37.46	37.46	0.27%	3,720,988
Oct 21, 2025	37.31	37.55	37.16	37.36	37.36	0.35%	3,905,139
Oct 20, 2025	37.59	37.65	37.03	37.23	37.23	-0.37%	5,066,109
Oct 17, 2025	37.88	38.10	37.37	37.37	37.37	-1.03%	4,955,170
Oct 16, 2025	37.93	38.25	37.66	37.76	37.76	-0.40%	6,078,252
Oct 15, 2025	37.78	38.07	37.62	37.91	37.91	0.50%	7,201,390
Oct 14, 2025	38.30	38.39	37.58	37.72	37.72	-1.15%	7,477,532
Oct 13, 2025	38.20	38.40	37.82	38.16	38.16	-2.10%	7,623,137
Oct 10, 2025	38.68	39.28	38.51	38.98	38.98	0.52%	6,063,383
Oct 9, 2025	38.52	38.79	38.02	38.78	38.78	0.86%	5,821,836
Sep 30, 2025	38.51	38.74	38.12	38.45	38.45	-0.26%	5,050,227
Sep 29, 2025	38.28	38.69	37.95	38.55	38.55	0.84%	5,282,909
Sep 26, 2025	38.43	38.50	37.79	38.23	38.23	-1.11%	5,890,885
Sep 25, 2025	39.03	39.18	38.47	38.66	38.66	-0.82%	6,276,884
Sep 24, 2025	38.16	39.14	38.16	38.98	38.98	1.94%	5,787,996
Sep 23, 2025	38.79	38.85	37.70	38.24	38.24	-1.27%	8,932,227
Sep 22, 2025	39.62	39.95	38.55	38.73	38.73	-1.32%	7,518,408
Sep 19, 2025	39.61	39.76	39.04	39.25	39.25	-0.76%	5,483,749
Sep 18, 2025	39.82	40.45	39.30	39.55	39.55	-0.35%	7,489,147
Sep 17, 2025	40.32	40.57	39.65	39.69	39.69	-1.56%	6,584,656
Sep 16, 2025	40.13	40.35	39.76	40.32	40.32	0.45%	5,332,304
Sep 15, 2025	40.03	40.65	40.03	40.14	40.14	-0.35%	7,852,641
Sep 12, 2025	39.88	40.66	39.85	40.28	40.28	1.08%	9,840,051
Sep 11, 2025	39.55	39.86	38.39	39.85	39.85	-0.47%	11,742,479
Sep 10, 2025	40.36	40.73	39.73	40.04	40.04	-1.36%	9,113,064
Sep 9, 2025	41.35	42.29	40.23	40.59	40.59	-1.86%	12,070,142
Sep 8, 2025	41.56	41.68	40.92	41.36	41.36	-0.58%	10,391,914
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