SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.50	32.82	32.50	32.67	32.67	0.40%	3,776,522
Apr 27, 2026	32.82	32.92	32.38	32.54	32.54	-0.79%	5,648,018
Apr 24, 2026	33.10	33.15	32.59	32.80	32.80	-2.26%	9,586,600
Apr 23, 2026	33.60	33.83	33.44	33.56	33.56	-0.42%	3,439,769
Apr 22, 2026	33.60	33.73	33.50	33.70	33.70	0.06%	2,955,573
Apr 21, 2026	33.62	33.91	33.57	33.68	33.68	0.18%	2,654,606
Apr 20, 2026	33.76	33.84	33.59	33.62	33.62	-0.50%	4,281,535
Apr 17, 2026	34.20	34.20	33.65	33.79	33.79	-1.52%	6,589,937
Apr 16, 2026	34.48	34.50	34.16	34.31	34.31	-0.44%	4,179,474
Apr 15, 2026	34.20	34.64	34.00	34.46	34.46	1.80%	6,695,555
Apr 14, 2026	33.66	33.90	33.45	33.85	33.85	0.83%	4,487,287
Apr 13, 2026	34.26	34.36	33.55	33.57	33.57	-2.38%	6,280,869
Apr 10, 2026	34.37	34.77	34.25	34.39	34.39	0.35%	4,869,645
Apr 9, 2026	34.40	35.03	34.19	34.27	34.27	-0.75%	6,325,300
Apr 8, 2026	34.50	34.58	34.13	34.53	34.53	1.11%	6,208,315
Apr 7, 2026	34.63	34.63	33.90	34.15	34.15	-0.81%	4,072,874
Apr 3, 2026	34.72	34.90	34.38	34.43	34.43	-1.82%	5,763,768
Apr 2, 2026	34.90	35.35	34.70	35.07	35.07	0.49%	7,139,862
Apr 1, 2026	34.19	34.99	33.92	34.90	34.90	2.62%	8,375,798
Mar 31, 2026	34.10	34.57	33.94	34.01	34.01	-	5,109,367
Mar 30, 2026	33.86	34.60	33.71	34.01	34.01	-0.18%	8,686,999
Mar 27, 2026	33.00	34.16	32.99	34.07	34.07	2.56%	7,405,298
Mar 26, 2026	33.33	33.80	33.12	33.22	33.22	-0.48%	5,462,147
Mar 25, 2026	33.28	33.45	33.14	33.38	33.38	0.12%	5,427,450
Mar 24, 2026	33.19	33.37	32.82	33.34	33.34	1.96%	4,757,888
Mar 23, 2026	33.88	34.02	32.45	32.70	32.70	-4.55%	10,639,770
Mar 20, 2026	34.53	34.89	34.20	34.26	34.26	-0.78%	4,054,537
Mar 19, 2026	34.80	35.14	34.35	34.53	34.53	-1.62%	5,134,653
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