SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	58.70	59.53	58.70	58.97	58.97	0.48%	8,939,352
Sep 16, 2025	58.97	59.00	58.26	58.69	58.69	-0.54%	8,763,910
Sep 15, 2025	58.95	59.24	58.80	59.01	59.01	0.03%	9,211,659
Sep 12, 2025	59.84	59.96	58.92	58.99	58.99	-1.39%	10,867,073
Sep 11, 2025	59.30	59.82	58.92	59.82	59.82	0.66%	10,360,339
Sep 10, 2025	59.79	59.89	59.39	59.43	59.43	-0.60%	8,161,264
Sep 9, 2025	60.24	60.68	59.53	59.79	59.79	-0.75%	11,730,208
Sep 8, 2025	59.30	60.69	59.18	60.24	60.24	1.59%	15,966,364
Sep 5, 2025	58.76	59.37	58.51	59.30	59.30	1.06%	12,075,726
Sep 4, 2025	59.43	59.45	58.14	58.68	58.68	-1.26%	15,353,043
Sep 3, 2025	59.96	59.97	59.11	59.43	59.43	-0.44%	13,778,953
Sep 2, 2025	59.34	60.29	58.98	59.69	59.69	0.67%	20,128,371
Sep 1, 2025	58.30	60.17	58.29	59.29	59.29	2.97%	30,338,509
Aug 29, 2025	57.17	58.27	57.07	57.58	57.58	0.72%	18,451,804
Aug 28, 2025	56.90	57.18	56.32	57.17	57.17	0.47%	12,827,886
Aug 27, 2025	57.93	57.97	56.90	56.90	56.90	-1.61%	13,281,505
Aug 26, 2025	58.13	58.19	57.65	57.83	57.83	-0.28%	11,107,355
Aug 25, 2025	57.98	58.00	57.50	57.99	57.99	0.61%	16,358,616
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