SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	52.77	53.94	52.68	53.71	53.71	1.47%	10,879,340
Oct 29, 2026	53.00	53.15	52.55	52.93	52.93	-0.15%	6,406,001
Oct 28, 2026	53.19	53.59	52.78	53.01	53.01	-0.79%	7,974,801
Oct 27, 2026	53.44	53.75	53.20	53.43	53.43	-0.37%	7,458,123
Oct 26, 2026	52.39	53.78	52.28	53.63	53.63	2.35%	12,547,369
Oct 23, 2026	52.77	53.25	52.21	52.40	52.40	-0.63%	10,788,955
Oct 22, 2026	52.85	52.99	52.16	52.73	52.73	-0.13%	9,403,182
Oct 21, 2026	53.38	53.51	52.68	52.80	52.80	-1.09%	10,714,122
Oct 20, 2026	53.90	54.28	53.02	53.38	53.38	-1.49%	11,538,240
Oct 19, 2026	52.90	54.38	52.75	54.19	54.19	2.09%	16,736,564
Oct 16, 2026	52.89	53.66	52.52	53.08	53.08	0.34%	12,919,001
Oct 15, 2026	52.64	53.20	52.24	52.90	52.90	0.47%	13,590,433
Oct 14, 2026	52.00	52.75	51.60	52.65	52.65	1.27%	10,395,874
Oct 13, 2026	52.00	52.19	51.68	51.99	51.99	-0.15%	7,729,598
Oct 12, 2026	51.40	52.27	51.30	52.07	52.07	1.30%	10,910,690
Oct 9, 2026	50.90	51.62	50.72	51.40	51.40	1.00%	11,632,006
Oct 8, 2026	50.57	51.00	50.28	50.89	50.89	0.89%	9,150,672
Sep 30, 2026	50.25	50.55	49.97	50.44	50.44	0.40%	7,155,330
Sep 29, 2026	50.29	50.39	49.90	50.24	50.24	-0.18%	4,654,678
Sep 28, 2026	49.87	50.47	49.76	50.33	50.33	0.92%	6,990,438
Sep 24, 2026	50.41	50.51	49.81	49.87	49.87	-0.90%	6,858,726
Sep 23, 2026	51.25	51.75	51.03	51.36	50.32	0.08%	7,675,991
Sep 22, 2026	51.09	51.33	50.77	51.32	50.28	0.45%	7,864,003
Sep 21, 2026	51.00	51.25	50.80	51.09	50.06	0.08%	7,307,051
Sep 18, 2026	51.30	51.40	50.85	51.05	50.02	-0.66%	8,399,540
Sep 17, 2026	50.75	51.62	50.70	51.39	50.35	1.08%	9,620,768
Sep 16, 2026	50.69	50.94	50.21	50.84	49.81	0.20%	7,547,021
Sep 15, 2026	50.62	50.97	50.51	50.74	49.71	-0.04%	4,861,880
Sep 14, 2026	50.33	50.80	50.15	50.76	49.73	0.71%	8,148,851
Sep 11, 2026	50.20	50.57	50.00	50.40	49.38	-	7,785,518
Sep 10, 2026	50.37	50.69	50.12	50.40	49.38	-0.14%	5,283,954
Sep 9, 2026	50.72	50.79	50.33	50.47	49.45	-0.79%	5,140,368
Sep 8, 2026	50.50	50.94	50.35	50.87	49.84	0.59%	6,419,204
Sep 7, 2026	51.01	51.01	50.10	50.57	49.55	-0.88%	9,608,338
Sep 4, 2026	50.77	51.24	50.60	51.02	49.99	0.49%	7,444,160
Sep 3, 2026	50.57	50.98	50.49	50.77	49.74	0.34%	5,929,573
Sep 2, 2026	50.68	50.85	50.47	50.60	49.58	-0.16%	5,705,394
Sep 1, 2026	50.29	51.05	50.10	50.68	49.66	0.58%	10,375,876
Aug 31, 2026	50.51	50.58	50.00	50.39	49.37	0.78%	10,683,183
Aug 28, 2026	50.00	50.04	49.63	50.00	48.99	0.02%	5,114,160
Aug 27, 2026	50.04	50.20	49.67	49.99	48.98	-0.52%	5,991,060
Aug 26, 2026	50.00	50.53	49.83	50.25	49.23	0.50%	6,310,471
Aug 25, 2026	49.50	50.03	49.49	50.00	48.99	1.01%	6,736,990
Aug 24, 2026	49.29	49.58	49.03	49.50	48.50	0.34%	8,258,549
Aug 21, 2026	50.01	50.08	49.31	49.33	48.33	-1.75%	8,603,005
Aug 20, 2026	49.83	50.68	49.81	50.21	49.20	0.92%	7,164,321
Aug 19, 2026	49.56	50.02	49.56	49.75	48.74	0.51%	8,467,151
Aug 18, 2026	49.79	49.86	49.36	49.50	48.50	-0.60%	7,604,895
Aug 17, 2026	49.96	50.03	49.52	49.80	48.79	-0.46%	7,052,340
Aug 14, 2026	50.41	50.45	49.94	50.03	49.02	-0.85%	7,925,434