SHE:000526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	51.86	52.43	51.50	52.00	52.00	0.97%	2,382,324
Aug 21, 2025	51.63	52.05	51.23	51.50	51.50	-0.56%	2,443,200
Aug 20, 2025	51.40	51.98	50.93	51.79	51.79	0.76%	2,164,606
Aug 19, 2025	51.58	51.99	51.19	51.40	51.40	-0.54%	2,401,027
Aug 18, 2025	52.10	52.53	51.33	51.68	51.68	-0.71%	3,459,654
Aug 15, 2025	54.06	54.13	51.45	52.05	52.05	-3.98%	4,865,573
Aug 14, 2025	53.93	55.05	53.77	54.21	54.21	0.30%	2,020,765
Aug 13, 2025	53.68	54.58	53.52	54.05	54.05	0.37%	1,761,350
Aug 12, 2025	53.40	54.48	53.05	53.85	53.85	0.69%	2,058,300
Aug 11, 2025	53.82	54.70	52.75	53.48	53.48	-1.15%	2,268,365
Aug 8, 2025	53.81	54.19	52.71	54.10	54.10	0.37%	1,647,500
Aug 7, 2025	54.36	54.95	53.71	53.90	53.90	-1.10%	1,556,100
Aug 6, 2025	55.42	56.02	54.30	54.50	54.50	-1.85%	1,903,400
Aug 5, 2025	54.61	56.02	54.12	55.53	55.53	1.11%	2,616,600
Aug 4, 2025	54.63	56.90	54.30	54.92	54.92	1.18%	5,143,500
Aug 1, 2025	50.74	55.00	50.61	54.28	54.28	7.06%	6,004,100
Jul 31, 2025	51.91	51.91	50.50	50.70	50.70	-2.67%	2,180,900
Jul 30, 2025	50.87	52.30	50.75	52.09	52.09	2.14%	2,276,400
Jul 29, 2025	51.44	51.70	50.79	51.00	51.00	0.08%	924,800
Jul 28, 2025	50.80	51.14	50.55	50.96	50.96	0.30%	1,370,108
Jul 25, 2025	51.18	51.18	50.49	50.81	50.81	-0.66%	1,457,199
Jul 24, 2025	50.67	51.58	50.50	51.15	51.15	1.17%	1,739,400
Jul 23, 2025	50.80	51.15	50.41	50.56	50.56	-0.45%	991,200
Jul 22, 2025	51.07	51.28	49.88	50.79	50.79	-0.41%	2,389,100
Jul 21, 2025	51.50	51.82	50.50	51.00	51.00	-1.73%	2,508,100
Jul 18, 2025	51.63	52.25	51.38	51.90	51.90	0.52%	1,744,300
Jul 17, 2025	51.76	52.58	51.17	51.63	51.63	-1.81%	2,581,292
Jul 16, 2025	50.29	52.90	50.29	52.58	52.58	3.40%	5,281,289
Jul 15, 2025	52.53	52.55	49.56	50.85	50.85	2.62%	5,897,712
Jul 14, 2025	48.22	49.92	48.14	49.55	49.55	3.10%	3,392,237
Jul 11, 2025	47.78	48.06	47.40	48.06	48.06	0.61%	1,279,162
Jul 10, 2025	47.90	48.60	47.61	47.77	47.77	-0.71%	1,775,100
Jul 9, 2025	47.00	48.68	47.00	48.11	48.11	2.36%	2,837,600
Jul 8, 2025	47.47	47.68	46.87	47.00	47.00	-0.78%	1,944,500
Jul 7, 2025	48.00	48.15	47.23	47.37	47.37	-1.48%	1,126,700
Jul 4, 2025	48.00	48.46	47.75	48.08	48.08	-0.10%	691,700
Jul 3, 2025	48.23	48.82	47.87	48.13	48.13	-0.91%	889,900
Jul 2, 2025	48.69	49.17	48.11	48.57	48.57	-0.94%	1,270,510
Jul 1, 2025	47.69	49.73	47.69	49.03	49.03	2.68%	2,067,734
Jun 30, 2025	47.67	47.99	47.25	47.75	47.75	-0.17%	1,259,712
Jun 27, 2025	47.44	48.30	47.30	47.83	47.83	0.74%	1,405,750
Jun 26, 2025	47.85	48.00	47.35	47.48	47.48	-1.15%	1,307,100
Jun 25, 2025	47.26	48.08	46.94	48.03	48.03	1.84%	1,805,601
Jun 24, 2025	46.22	47.22	46.22	47.16	47.16	2.08%	1,838,433
Jun 23, 2025	45.98	46.25	45.02	46.20	46.20	0.92%	874,800
Jun 20, 2025	45.69	46.75	45.40	45.78	45.78	0.73%	1,170,100
Jun 19, 2025	45.69	46.39	45.38	45.45	45.45	-0.76%	1,146,671
Jun 18, 2025	46.01	46.28	45.20	45.80	45.80	-1.17%	1,621,510
Jun 17, 2025	47.92	48.08	46.15	46.34	46.34	-2.99%	2,458,481
Jun 16, 2025	46.55	48.87	46.53	47.77	47.77	1.90%	2,096,957