SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.28	27.28	26.55	26.62	26.62	-2.49%	8,909,300
Sep 10, 2026	27.26	27.43	27.10	27.30	27.30	-0.18%	6,164,400
Sep 9, 2026	27.27	27.54	27.11	27.35	27.35	0.48%	6,550,841
Sep 8, 2026	27.16	27.25	26.93	27.22	27.22	0.22%	4,189,263
Sep 7, 2026	26.88	27.17	26.65	27.16	27.16	1.46%	5,074,603
Sep 4, 2026	26.61	26.92	26.59	26.77	26.77	0.60%	5,046,786
Sep 3, 2026	26.59	26.76	26.50	26.61	26.61	0.23%	3,095,973
Sep 2, 2026	26.66	26.78	26.46	26.55	26.55	-0.56%	3,651,751
Sep 1, 2026	26.39	26.80	26.36	26.70	26.70	1.10%	6,095,800
Aug 31, 2026	26.70	26.74	26.27	26.41	26.41	-1.31%	6,627,797
Aug 28, 2026	26.72	26.95	26.47	26.76	26.76	1.87%	9,307,799
Aug 27, 2026	26.30	26.35	26.03	26.27	26.27	-0.27%	6,671,278
Aug 26, 2026	26.00	26.57	25.98	26.34	26.34	1.42%	7,927,375
Aug 25, 2026	26.05	26.36	25.74	25.97	25.97	-1.40%	11,186,941
Aug 24, 2026	27.45	27.45	26.33	26.34	26.34	-9.98%	21,420,661
Aug 21, 2026	30.37	30.46	29.23	29.26	29.26	-4.38%	13,146,370
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