SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	57.49	57.65	57.08	57.64	57.64	0.24%	14,786,734
Aug 21, 2025	56.95	58.09	56.95	57.50	57.50	0.98%	19,300,040
Aug 20, 2025	56.52	56.94	56.26	56.94	56.94	0.73%	10,664,382
Aug 19, 2025	57.12	57.30	56.43	56.53	56.53	-0.55%	13,335,306
Aug 18, 2025	56.38	57.09	56.21	56.84	56.84	1.57%	20,324,732
Aug 15, 2025	55.88	55.96	55.50	55.96	55.96	0.14%	11,677,545
Aug 14, 2025	56.01	56.37	55.87	55.88	55.88	-0.21%	11,833,552
Aug 13, 2025	56.01	56.12	55.83	56.00	56.00	0.09%	9,288,853
Aug 12, 2025	56.03	56.20	55.85	55.95	55.95	-0.11%	7,706,913
Aug 11, 2025	55.92	56.04	55.76	56.01	56.01	0.21%	7,485,831
Aug 8, 2025	55.84	56.02	55.75	55.89	55.89	0.09%	6,588,273
Aug 7, 2025	56.00	56.07	55.81	55.84	55.84	-0.21%	8,606,431
Aug 6, 2025	56.18	56.35	55.81	55.96	55.96	-0.39%	12,974,621
Aug 5, 2025	56.11	56.22	56.01	56.18	56.18	0.12%	8,209,174
Aug 4, 2025	56.34	56.66	55.81	56.11	56.11	-0.32%	12,368,247
Aug 1, 2025	56.08	57.28	56.08	56.29	56.29	0.37%	13,165,193
Jul 31, 2025	57.24	57.30	55.93	56.08	56.08	-2.33%	18,219,969
Jul 30, 2025	55.84	58.22	55.76	57.42	57.42	2.87%	28,205,752
Jul 29, 2025	56.51	56.55	55.58	55.82	55.82	-1.20%	16,808,072
Jul 28, 2025	56.55	56.79	56.34	56.50	56.50	-0.05%	7,686,667
Jul 25, 2025	57.10	57.24	56.53	56.53	56.53	-0.89%	8,878,721
Jul 24, 2025	56.57	57.09	56.35	57.04	57.04	0.90%	10,277,213
Jul 23, 2025	56.63	56.94	56.52	56.53	56.53	0.04%	10,452,439
Jul 22, 2025	56.17	56.59	56.10	56.51	56.51	0.61%	13,332,807
Jul 21, 2025	56.22	56.24	56.02	56.17	56.17	-0.11%	6,647,392
Jul 18, 2025	56.22	56.34	55.84	56.23	56.23	0.02%	7,081,446
Jul 17, 2025	55.91	56.43	55.91	56.22	56.22	0.55%	6,391,674
Jul 16, 2025	55.60	56.04	55.50	55.91	55.91	0.56%	5,569,644
Jul 15, 2025	56.01	56.07	55.38	55.60	55.60	-0.70%	7,040,186
Jul 14, 2025	56.07	56.18	55.86	55.99	55.99	-0.14%	5,976,582
Jul 11, 2025	56.09	56.45	56.01	56.07	56.07	0.13%	7,829,828
Jul 10, 2025	56.04	56.11	55.86	56.00	56.00	-0.07%	4,956,010
Jul 9, 2025	55.90	56.25	55.70	56.04	56.04	0.14%	4,733,456
Jul 8, 2025	55.62	56.12	55.61	55.96	55.96	0.61%	5,904,823
Jul 7, 2025	55.82	55.83	55.50	55.62	55.62	-0.30%	3,601,120
Jul 4, 2025	55.80	55.91	55.40	55.79	55.79	-0.05%	5,600,120
Jul 3, 2025	55.63	55.83	55.31	55.82	55.82	0.43%	5,055,588
Jul 2, 2025	55.77	55.95	55.50	55.58	55.58	-0.34%	5,465,990
Jul 1, 2025	55.79	55.93	55.62	55.77	55.77	-0.04%	4,331,877
Jun 30, 2025	55.80	55.88	55.52	55.79	55.79	-0.16%	5,927,324
Jun 27, 2025	56.30	56.32	55.75	55.88	55.88	-0.80%	5,735,498
Jun 26, 2025	55.99	56.38	55.86	56.33	56.33	0.84%	7,199,400
Jun 25, 2025	55.55	55.98	55.38	55.86	55.86	0.83%	6,015,176
Jun 24, 2025	55.20	55.68	55.12	55.40	55.40	0.69%	7,423,578
Jun 23, 2025	55.04	55.20	54.66	55.02	55.02	-0.02%	5,222,230
Jun 20, 2025	55.03	55.39	54.90	55.03	55.03	-	5,578,654
Jun 19, 2025	55.37	55.45	54.81	55.03	55.03	-0.45%	5,149,395
Jun 18, 2025	55.53	55.70	55.25	55.28	55.28	-0.49%	4,892,274
Jun 17, 2025	56.00	56.20	55.34	55.55	55.55	-0.57%	7,323,540
Jun 16, 2025	56.49	56.77	55.83	55.87	55.87	-1.12%	8,453,906