SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	55.45	56.18	55.42	55.51	55.51	-0.18%	8,942,853
Jan 30, 2026	55.90	56.19	55.41	55.61	55.61	-0.87%	9,043,538
Jan 29, 2026	55.56	56.33	55.00	56.10	56.10	0.86%	16,407,450
Jan 28, 2026	56.00	56.00	55.57	55.62	55.62	-1.87%	12,463,920
Jan 27, 2026	56.27	56.68	55.66	56.68	56.68	0.91%	13,160,710
Jan 26, 2026	56.13	56.47	55.92	56.17	56.17	0.04%	10,923,660
Jan 23, 2026	56.68	56.68	55.91	56.15	56.15	-0.88%	13,322,600
Jan 22, 2026	56.76	56.81	56.60	56.65	56.65	-0.09%	6,932,037
Jan 21, 2026	57.10	57.23	56.56	56.70	56.70	-0.86%	9,990,050
Jan 20, 2026	56.23	57.28	56.22	57.19	57.19	1.73%	13,600,960
Jan 19, 2026	56.19	56.47	56.00	56.22	56.22	0.04%	7,908,436
Jan 16, 2026	56.60	56.65	56.11	56.20	56.20	-0.39%	9,012,392
Jan 15, 2026	56.51	56.82	56.42	56.42	56.42	-0.39%	7,245,948
Jan 14, 2026	57.10	57.20	56.46	56.64	56.64	-0.86%	11,819,200
Jan 13, 2026	56.90	57.50	56.76	57.13	57.13	0.40%	10,449,280
Jan 12, 2026	57.32	57.39	56.84	56.90	56.90	-0.73%	11,480,660
Jan 9, 2026	57.18	57.45	57.03	57.32	57.32	0.19%	7,082,287
Jan 8, 2026	57.29	57.37	57.02	57.21	57.21	-0.21%	7,654,612
Jan 7, 2026	57.42	57.65	57.10	57.33	57.33	-0.10%	8,145,025
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