SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	56.95	57.51	56.95	57.47	-	0.14%	4,679,184
Jan 6, 2026	57.32	57.43	57.06	57.39	57.39	0.12%	8,936,580
Jan 5, 2026	56.76	57.34	56.42	57.32	57.32	0.99%	11,275,650
Dec 31, 2025	56.95	57.05	56.66	56.76	56.76	-0.32%	4,535,989
Dec 30, 2025	56.69	56.98	56.59	56.94	56.94	0.44%	5,773,067
Dec 29, 2025	56.68	56.85	56.57	56.69	56.69	-0.02%	6,105,152
Dec 26, 2025	56.76	56.88	56.55	56.70	56.70	-0.11%	4,991,239
Dec 25, 2025	56.50	56.78	56.50	56.76	56.76	0.46%	4,560,086
Dec 24, 2025	56.20	56.66	56.11	56.50	56.50	0.55%	5,918,977
Dec 23, 2025	56.57	56.68	56.18	56.19	56.19	-0.64%	6,678,303
Dec 22, 2025	56.53	56.84	56.42	56.55	56.55	0.04%	6,581,568
Dec 19, 2025	56.70	56.75	56.48	56.53	56.53	-0.21%	4,945,095
Dec 18, 2025	56.15	56.80	56.09	56.65	56.65	0.80%	7,164,942
Dec 17, 2025	55.89	56.21	55.68	56.20	56.20	0.55%	6,545,926
Dec 16, 2025	55.83	55.94	55.61	55.89	55.89	0.05%	5,246,974
Dec 15, 2025	55.80	55.97	55.63	55.86	55.86	0.05%	4,454,191
Dec 12, 2025	55.85	55.88	55.64	55.83	55.83	0.05%	5,518,632
Dec 11, 2025	55.65	56.07	55.61	55.80	55.80	0.13%	5,355,464
Dec 10, 2025	55.61	55.75	55.40	55.73	55.73	0.22%	4,856,903
Dec 9, 2025	56.10	56.15	55.60	55.61	55.61	-0.87%	5,323,930
Dec 8, 2025	55.93	56.17	55.90	56.10	56.10	0.30%	5,492,350
Dec 5, 2025	55.73	55.95	55.63	55.93	55.93	0.36%	4,724,837
Dec 4, 2025	55.75	55.89	55.62	55.73	55.73	0.04%	4,660,870
Dec 3, 2025	55.38	55.81	55.37	55.71	55.71	0.60%	6,666,672
Dec 2, 2025	55.58	55.75	55.31	55.38	55.38	-0.36%	8,689,300
Dec 1, 2025	56.06	56.06	55.40	55.58	55.58	-0.86%	16,394,339
Nov 28, 2025	56.08	56.15	56.00	56.06	56.06	-0.02%	4,296,844
Nov 27, 2025	56.16	56.21	56.00	56.07	56.07	0.16%	4,292,451
Nov 26, 2025	55.88	56.15	55.88	55.98	55.98	0.25%	5,718,150
Nov 25, 2025	55.77	55.94	55.58	55.84	55.84	0.34%	5,542,490
Nov 24, 2025	55.71	55.87	55.62	55.65	55.65	-0.02%	6,503,306
Nov 21, 2025	55.90	56.15	55.40	55.66	55.66	-0.68%	10,586,897
Nov 20, 2025	56.36	56.62	56.01	56.04	56.04	-0.64%	7,652,373
Nov 19, 2025	56.43	56.64	56.25	56.40	56.40	0.02%	5,606,116
Nov 18, 2025	56.25	56.70	56.25	56.39	56.39	0.09%	5,923,039
Nov 17, 2025	56.66	56.80	56.15	56.34	56.34	-0.56%	7,990,081
Nov 14, 2025	56.90	57.44	56.66	56.66	56.66	-0.70%	8,363,481
Nov 13, 2025	57.18	57.25	56.71	57.06	57.06	-0.11%	8,284,082
Nov 12, 2025	57.30	57.66	57.08	57.12	57.12	-0.17%	8,264,572
Nov 11, 2025	57.09	57.25	56.90	57.22	57.22	-0.10%	6,882,232
Nov 10, 2025	56.07	57.39	55.96	57.28	57.28	2.23%	14,692,420
Nov 7, 2025	55.84	56.30	55.71	56.03	56.03	0.27%	7,122,373
Nov 6, 2025	55.90	56.07	55.74	55.88	55.88	0.02%	6,366,071
Nov 5, 2025	55.89	55.94	55.60	55.87	55.87	-0.11%	6,162,366
Nov 4, 2025	56.36	56.38	55.86	55.93	55.93	-0.76%	9,198,810
Nov 3, 2025	56.75	56.91	56.28	56.36	56.36	-0.53%	10,651,100
Oct 31, 2025	56.20	56.86	55.90	56.66	56.66	0.32%	13,853,590
Oct 30, 2025	56.40	56.88	56.17	56.48	56.48	0.23%	10,774,090
Oct 29, 2025	56.10	56.35	56.00	56.35	56.35	0.45%	5,829,139
Oct 28, 2025	56.55	56.57	56.08	56.10	56.10	-0.66%	10,009,090