SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	56.39	56.60	56.29	56.47	56.47	0.20%	7,832,478
Oct 24, 2025	56.56	56.65	56.31	56.36	56.36	-0.37%	6,806,108
Oct 23, 2025	56.38	56.57	56.21	56.57	56.57	0.21%	5,548,094
Oct 22, 2025	56.58	56.70	56.28	56.45	56.45	-0.30%	7,229,689
Oct 21, 2025	56.65	56.82	56.50	56.62	56.62	-0.02%	7,418,932
Oct 20, 2025	57.20	57.34	56.45	56.63	56.63	-0.75%	9,799,339
Oct 17, 2025	57.66	57.95	57.00	57.06	57.06	-1.13%	8,955,781
Oct 16, 2025	57.12	57.86	57.00	57.71	57.71	0.91%	9,875,853
Oct 15, 2025	57.12	57.48	56.77	57.19	57.19	0.12%	9,693,668
Oct 14, 2025	56.76	57.75	56.56	57.12	57.12	0.65%	12,337,650
Oct 13, 2025	56.56	57.00	56.55	56.75	56.75	-1.01%	9,371,116
Oct 10, 2025	57.37	57.84	57.10	57.33	57.33	-0.02%	9,319,102
Oct 9, 2025	56.78	57.35	56.18	57.34	57.34	1.04%	11,614,770
Sep 30, 2025	57.36	57.38	56.75	56.75	56.75	-1.06%	7,881,968
Sep 29, 2025	57.18	57.50	56.63	57.36	57.36	0.44%	8,381,399
Sep 26, 2025	57.20	57.39	56.62	57.11	57.11	-0.30%	7,341,483
Sep 25, 2025	57.69	57.74	56.97	57.28	57.28	-0.71%	8,460,266
Sep 24, 2025	57.18	57.84	56.85	57.69	57.69	-0.41%	8,933,642
Sep 23, 2025	58.16	58.48	57.31	57.93	56.91	-0.36%	10,791,090
Sep 22, 2025	58.49	58.65	57.81	58.14	57.12	-0.58%	8,703,314
Sep 19, 2025	58.36	58.75	58.02	58.48	57.45	-0.02%	7,631,532
Sep 18, 2025	58.98	59.25	58.21	58.49	57.46	-0.81%	11,965,590
Sep 17, 2025	58.70	59.53	58.70	58.97	57.93	0.48%	8,844,912
Sep 16, 2025	58.97	59.00	58.26	58.69	57.66	-0.54%	8,763,910
Sep 15, 2025	58.95	59.24	58.80	59.01	57.97	0.03%	9,211,659
Sep 12, 2025	59.84	59.96	58.92	58.99	57.95	-1.39%	10,749,170
Sep 11, 2025	59.30	59.82	58.92	59.82	58.77	0.66%	10,269,530
Sep 10, 2025	59.79	59.89	59.39	59.43	58.38	-0.60%	8,065,824
Sep 9, 2025	60.24	60.68	59.53	59.79	58.74	-0.75%	11,518,890
Sep 8, 2025	59.30	60.69	59.18	60.24	59.18	1.59%	15,814,060
Sep 5, 2025	58.76	59.37	58.51	59.30	58.26	1.06%	11,894,820