SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	30.24	30.96	30.24	30.60	30.60	2.96%	13,106,270
Aug 19, 2026	29.63	29.98	29.59	29.72	29.72	-	4,889,003
Aug 18, 2026	30.05	30.11	29.72	29.72	29.72	-1.10%	5,017,709
Aug 17, 2026	30.27	30.35	29.56	30.05	30.05	-0.73%	6,413,093
Aug 14, 2026	30.79	31.06	30.21	30.27	30.27	-1.69%	7,310,400
Aug 13, 2026	30.50	31.08	30.18	30.79	30.79	0.62%	7,874,752
Aug 12, 2026	30.56	30.99	30.43	30.60	30.60	-0.49%	4,253,333
Aug 11, 2026	30.61	31.13	30.50	30.75	30.75	0.07%	7,181,069
Aug 10, 2026	30.81	31.27	30.62	30.73	30.73	0.16%	9,703,401
Aug 7, 2026	30.14	30.69	29.91	30.68	30.68	1.83%	7,012,681
Aug 6, 2026	30.45	30.50	29.94	30.13	30.13	-0.79%	5,499,605
Aug 5, 2026	30.70	30.77	30.27	30.37	30.37	-1.46%	7,207,614
Aug 4, 2026	31.16	31.32	30.79	30.82	30.82	-0.64%	5,278,661
Aug 3, 2026	31.13	31.34	30.93	31.02	31.02	-0.35%	4,492,044
Jul 31, 2026	30.76	31.20	30.63	31.13	31.13	0.39%	6,643,389
Jul 30, 2026	30.90	31.40	30.70	31.01	31.01	0.29%	6,695,149
Jul 29, 2026	30.40	31.02	30.37	30.92	30.92	1.34%	6,976,643
Jul 28, 2026	30.50	30.66	30.13	30.51	30.51	-0.49%	4,929,539
Jul 27, 2026	29.88	30.76	29.73	30.66	30.66	2.34%	5,538,810
Jul 24, 2026	30.50	30.72	29.95	29.96	29.96	-2.47%	5,408,205
Jul 23, 2026	30.66	30.85	30.36	30.72	30.72	-0.58%	5,370,900
Jul 22, 2026	30.78	31.08	30.36	30.90	30.90	0.03%	7,664,703
Jul 21, 2026	31.03	31.48	30.65	30.89	30.89	-0.99%	8,513,889
Jul 20, 2026	30.55	31.33	30.38	31.20	31.20	1.99%	7,947,569
Jul 17, 2026	31.46	31.59	30.59	30.59	30.59	-2.86%	9,425,752
Jul 16, 2026	31.15	31.75	30.75	31.49	31.49	0.54%	10,455,673
Jul 15, 2026	30.60	31.55	30.58	31.32	31.32	1.69%	10,262,830
Jul 14, 2026	30.37	30.95	30.10	30.80	30.80	1.02%	6,340,110
Jul 13, 2026	30.23	30.58	30.08	30.49	30.49	0.83%	5,739,489
Jul 10, 2026	29.83	30.52	29.36	30.24	30.24	1.27%	6,651,306
Jul 9, 2026	30.06	30.58	29.71	29.86	29.86	-1.16%	5,385,181
Jul 8, 2026	30.76	30.80	30.06	30.21	30.21	-0.89%	4,790,716
Jul 7, 2026	31.00	31.02	30.48	30.48	30.48	-2.28%	6,547,672
Jul 6, 2026	30.39	31.26	30.04	31.19	31.19	2.63%	10,651,573
Jul 3, 2026	30.14	30.43	29.91	30.39	30.39	1.40%	6,475,422
Jul 2, 2026	29.62	30.16	29.45	29.97	29.97	1.08%	7,194,468
Jul 1, 2026	28.90	29.72	28.45	29.65	29.65	2.63%	6,811,186
Jun 30, 2026	29.52	29.76	28.80	28.89	28.89	-3.31%	5,504,786
Jun 29, 2026	28.36	29.99	27.67	29.88	29.88	5.10%	8,690,779
Jun 26, 2026	29.48	29.53	28.43	28.43	28.43	-3.50%	4,329,152
Jun 25, 2026	29.45	29.62	28.77	29.46	29.46	-0.67%	4,793,568
Jun 24, 2026	29.62	30.26	29.44	29.66	29.66	0.47%	5,583,806
Jun 23, 2026	29.16	30.14	29.10	29.52	29.52	0.85%	4,849,393
Jun 22, 2026	29.20	29.33	28.46	29.27	29.27	-0.10%	5,180,831
Jun 18, 2026	29.41	29.57	29.02	29.30	29.30	-0.61%	4,367,554
Jun 17, 2026	29.72	29.74	29.37	29.48	29.48	-0.87%	3,806,568
Jun 16, 2026	30.46	30.52	29.71	29.74	29.74	-2.30%	6,080,497
Jun 15, 2026	31.87	31.92	31.59	31.87	30.44	-	6,492,892
Jun 12, 2026	31.37	31.92	31.02	31.87	30.44	1.56%	7,738,352
Jun 11, 2026	31.12	31.49	30.96	31.38	29.97	0.42%	5,771,881