SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	57.10	57.28	56.08	56.44	56.44	0.64%	9,253,033
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
Jun 13, 2025	57.00	57.20	56.46	56.50	56.50	-0.89%	7,466,444
Jun 12, 2025	56.98	57.08	56.80	57.01	57.01	0.04%	4,789,040
Jun 11, 2025	56.64	57.20	56.50	56.99	56.99	0.69%	6,078,938
Jun 10, 2025	56.82	56.91	56.40	56.60	56.60	-0.21%	5,886,546
Jun 9, 2025	56.60	57.04	56.59	56.72	56.72	0.21%	6,280,182
Jun 6, 2025	56.40	56.73	56.35	56.60	56.60	0.44%	5,029,186
Jun 5, 2025	56.99	57.15	56.35	56.35	56.35	-0.95%	6,752,148
Jun 4, 2025	57.22	57.25	56.76	56.89	56.89	-0.58%	6,942,940
Jun 3, 2025	56.48	57.30	56.43	57.22	57.22	1.31%	7,251,996
May 30, 2025	56.33	56.91	56.23	56.48	56.48	0.36%	8,355,011
May 29, 2025	56.35	56.50	56.15	56.28	56.28	-0.04%	5,035,286
May 28, 2025	56.16	56.56	56.01	56.30	56.30	0.25%	3,950,537
May 27, 2025	56.00	56.42	56.00	56.16	56.16	0.47%	4,097,400
May 26, 2025	56.50	56.66	55.84	55.90	55.90	-1.20%	7,774,473
May 23, 2025	56.66	57.12	56.51	56.58	56.58	-0.21%	5,232,440