SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	30.88	31.26	30.88	31.18	31.18	0.87%	3,537,037
May 18, 2026	30.90	31.03	30.54	30.91	30.91	0.10%	4,310,075
May 15, 2026	31.41	31.56	30.77	30.88	30.88	-1.69%	5,961,733
May 14, 2026	31.89	31.91	31.34	31.41	31.41	-1.26%	5,487,498
May 13, 2026	31.98	32.15	31.73	31.81	31.81	-0.84%	6,308,286
May 12, 2026	32.45	32.45	31.97	32.08	32.08	-1.20%	5,906,540
May 11, 2026	32.05	32.48	31.77	32.47	32.47	1.37%	7,739,310
May 8, 2026	32.30	32.33	31.94	32.03	32.03	-0.87%	9,316,782
May 7, 2026	32.59	32.65	32.23	32.31	32.31	-0.83%	7,485,342
May 6, 2026	32.62	32.73	32.50	32.58	32.58	-0.21%	6,593,789
Apr 30, 2026	32.75	32.88	32.52	32.65	32.65	-0.55%	5,327,061
Apr 29, 2026	32.67	32.85	32.55	32.83	32.83	0.49%	5,013,656
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