SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	30.26	31.30	30.26	31.25	29.85	2.56%	6,779,906
Jun 9, 2026	30.08	30.55	29.79	30.47	29.10	1.97%	4,855,337
Jun 8, 2026	30.44	30.90	29.71	29.88	28.54	-2.54%	5,470,205
Jun 5, 2026	30.36	30.97	30.32	30.66	29.28	1.02%	3,728,111
Jun 4, 2026	30.57	30.81	30.17	30.35	28.99	-0.72%	2,839,371
Jun 3, 2026	30.92	30.94	30.55	30.57	29.20	-1.16%	3,270,300
Jun 2, 2026	30.99	31.10	30.71	30.93	29.54	0.10%	3,466,662
Jun 1, 2026	30.86	31.16	30.64	30.90	29.51	0.13%	4,655,655
May 29, 2026	30.10	31.18	30.00	30.86	29.48	2.87%	6,885,660
May 28, 2026	30.50	30.56	29.95	30.00	28.65	-1.90%	4,333,676
May 27, 2026	30.68	30.79	30.16	30.58	29.21	-0.49%	4,397,953
May 26, 2026	30.69	30.89	30.55	30.73	29.35	0.13%	2,922,551
May 25, 2026	30.75	30.87	30.54	30.69	29.31	-0.36%	3,194,593
May 22, 2026	31.01	31.12	30.66	30.80	29.42	-0.68%	4,058,237
May 21, 2026	31.21	31.52	31.00	31.01	29.62	-0.58%	4,043,606
May 20, 2026	31.20	31.32	30.99	31.19	29.79	0.03%	3,086,888
May 19, 2026	30.88	31.26	30.88	31.18	29.78	0.87%	3,537,037
May 18, 2026	30.90	31.03	30.54	30.91	29.52	0.10%	4,310,075
May 15, 2026	31.41	31.56	30.77	30.88	29.49	-1.69%	5,961,733
May 14, 2026	31.89	31.91	31.34	31.41	30.00	-1.26%	5,487,498
May 13, 2026	31.98	32.15	31.73	31.81	30.38	-0.84%	6,308,286
May 12, 2026	32.45	32.45	31.97	32.08	30.64	-1.20%	5,906,540