SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	28.27	28.27	26.02	26.02	26.02	-3.49%	9,994,879
Oct 21, 2026	27.50	27.54	26.90	26.96	26.96	-1.03%	6,708,244
Oct 20, 2026	27.35	27.60	27.07	27.24	27.24	-0.77%	8,316,678
Oct 19, 2026	27.60	28.18	27.45	27.45	27.45	-1.79%	11,897,112
Oct 16, 2026	28.27	29.05	27.61	27.95	27.95	-0.29%	14,795,198
Oct 15, 2026	27.64	28.79	27.64	28.03	28.03	0.07%	12,233,075
Oct 14, 2026	28.58	28.61	27.85	28.01	28.01	-1.41%	13,470,420
Oct 13, 2026	30.08	30.20	29.27	29.43	28.41	-3.38%	17,888,173
Oct 12, 2026	30.25	30.99	29.88	30.46	29.40	-0.13%	16,673,375
Oct 9, 2026	29.51	30.75	29.05	30.50	29.44	3.01%	24,825,978
Oct 8, 2026	32.49	32.74	29.61	29.61	28.58	-10.00%	34,914,637
Sep 30, 2026	31.65	33.38	31.17	32.90	31.76	2.08%	46,168,173
Sep 29, 2026	31.00	32.99	30.35	32.23	31.11	6.23%	63,390,618
Sep 28, 2026	29.44	30.34	29.03	30.34	29.29	10.01%	27,942,836
Sep 24, 2026	27.60	27.85	27.15	27.58	26.62	-0.54%	7,869,902
Sep 23, 2026	26.75	27.90	26.60	27.73	26.77	3.66%	10,309,352
Sep 22, 2026	26.70	26.88	26.52	26.75	25.82	0.19%	3,805,800
Sep 21, 2026	26.30	26.75	26.27	26.70	25.77	1.79%	4,643,400
Sep 18, 2026	26.25	26.46	26.20	26.23	25.32	-0.04%	3,452,324
Sep 17, 2026	26.48	26.48	26.10	26.24	25.33	0.04%	2,261,178
Sep 16, 2026	26.62	26.63	26.08	26.23	25.32	-1.32%	3,930,800
Sep 15, 2026	26.96	27.09	26.52	26.58	25.66	-1.56%	3,226,078
Sep 14, 2026	26.56	27.20	26.54	27.00	26.06	1.43%	5,263,925
Sep 11, 2026	27.28	27.28	26.55	26.62	25.70	-2.49%	8,909,300
Sep 10, 2026	27.26	27.43	27.10	27.30	26.35	-0.18%	6,163,900
Sep 9, 2026	27.27	27.54	27.11	27.35	26.40	0.48%	6,550,841
Sep 8, 2026	27.16	27.25	26.93	27.22	26.28	0.22%	4,189,263
Sep 7, 2026	26.88	27.17	26.65	27.16	26.22	1.46%	5,074,603
Sep 4, 2026	26.61	26.92	26.59	26.77	25.84	0.60%	5,045,586
Sep 3, 2026	26.59	26.76	26.50	26.61	25.69	0.23%	3,093,873
Sep 2, 2026	26.66	26.78	26.46	26.55	25.63	-0.56%	3,651,751
Sep 1, 2026	26.39	26.80	26.36	26.70	25.77	1.10%	6,094,800
Aug 31, 2026	26.70	26.74	26.27	26.41	25.49	-1.31%	6,627,797
Aug 28, 2026	26.72	26.95	26.47	26.76	25.83	1.87%	9,307,799
Aug 27, 2026	26.30	26.35	26.03	26.27	25.36	-0.27%	6,670,478
Aug 26, 2026	26.00	26.57	25.98	26.34	25.43	1.42%	7,919,875
Aug 25, 2026	26.05	26.36	25.74	25.97	25.07	-1.40%	11,186,241
Aug 24, 2026	27.45	27.45	26.33	26.34	25.43	-9.98%	21,420,661
Aug 21, 2026	30.37	30.46	29.23	29.26	28.25	-4.38%	13,146,377
Aug 20, 2026	30.24	30.96	30.24	30.60	29.54	2.96%	13,097,170
Aug 19, 2026	29.63	29.98	29.59	29.72	28.69	-	4,889,003
Aug 18, 2026	30.05	30.11	29.72	29.72	28.69	-1.10%	5,017,709
Aug 17, 2026	30.27	30.35	29.56	30.05	29.01	-0.73%	6,413,093
Aug 14, 2026	30.79	31.06	30.21	30.27	29.22	-1.69%	7,310,300
Aug 13, 2026	30.50	31.08	30.18	30.79	29.72	0.62%	7,874,752
Aug 12, 2026	30.56	30.99	30.43	30.60	29.54	-0.49%	4,253,233
Aug 11, 2026	30.61	31.13	30.50	30.75	29.68	0.07%	7,180,969
Aug 10, 2026	30.81	31.27	30.62	30.73	29.66	0.16%	9,697,401
Aug 7, 2026	30.14	30.69	29.91	30.68	29.62	1.83%	7,012,681
Aug 6, 2026	30.45	30.50	29.94	30.13	29.09	-0.79%	5,497,805