SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	51.65	52.82	51.00	51.20	51.20	-1.61%	20,503,896
Jul 20, 2026	51.08	52.08	50.65	52.04	52.04	1.21%	16,864,793
Jul 17, 2026	51.75	52.62	51.20	51.42	51.42	-1.32%	19,888,392
Jul 16, 2026	50.82	52.26	50.43	52.11	52.11	2.58%	22,408,010
Jul 15, 2026	49.89	51.00	49.66	50.80	50.80	1.50%	15,986,160
Jul 14, 2026	49.53	50.46	49.09	50.05	50.05	0.60%	15,958,789
Jul 13, 2026	48.83	50.03	48.78	49.75	49.75	1.90%	14,686,280
Jul 10, 2026	48.36	49.00	47.80	48.82	48.82	0.95%	9,416,241
Jul 9, 2026	48.57	49.02	48.11	48.36	48.36	-0.64%	6,815,708
Jul 8, 2026	48.58	49.13	48.22	48.67	48.67	0.04%	6,235,975
Jul 7, 2026	49.26	49.26	48.38	48.65	48.65	-1.28%	7,201,584
Jul 6, 2026	48.70	49.57	48.48	49.28	49.28	0.86%	10,463,160
Jul 3, 2026	48.92	49.39	48.42	48.86	48.86	0.21%	8,648,527
Jul 2, 2026	48.00	49.18	47.81	48.76	48.76	1.65%	11,897,700
Jul 1, 2026	47.40	48.06	46.93	47.97	47.97	1.27%	8,501,433
Jun 30, 2026	48.48	48.65	47.27	47.37	47.37	-2.39%	9,558,577
Jun 29, 2026	46.93	48.57	46.29	48.53	48.53	3.26%	13,354,149
Jun 26, 2026	47.14	47.48	46.67	47.00	47.00	-0.32%	7,673,960
Jun 25, 2026	47.48	47.69	46.64	47.15	47.15	-1.01%	10,619,639
Jun 24, 2026	48.53	49.20	47.49	47.63	47.63	-1.85%	10,667,943
Jun 23, 2026	48.56	49.47	48.32	48.53	48.53	-0.27%	11,103,246
Jun 22, 2026	48.33	48.73	47.46	48.66	48.66	0.47%	12,038,135
Jun 18, 2026	48.90	49.05	48.43	48.43	48.43	-0.98%	7,687,120
Jun 17, 2026	49.42	49.45	48.85	48.91	48.91	-1.01%	6,054,951
Jun 16, 2026	49.90	50.04	49.41	49.41	49.41	-1.48%	6,047,072
Jun 15, 2026	50.62	50.62	49.70	50.15	50.15	-0.89%	11,185,863
Jun 12, 2026	50.52	51.28	50.10	50.60	50.60	0.10%	13,699,800
Jun 11, 2026	50.05	50.71	49.80	50.55	50.55	0.82%	9,009,253
Jun 10, 2026	49.38	50.26	49.30	50.14	50.14	1.46%	8,884,296
Jun 9, 2026	49.19	50.00	49.15	49.42	49.42	-0.16%	7,810,191
Jun 8, 2026	48.90	49.76	48.72	49.50	49.50	1.41%	10,999,640
Jun 5, 2026	48.60	49.48	48.60	48.81	48.81	0.43%	9,407,093
Jun 4, 2026	49.13	49.45	48.46	48.60	48.60	-1.12%	7,224,753
Jun 3, 2026	49.46	49.46	48.74	49.15	49.15	-0.63%	8,843,924
Jun 2, 2026	49.80	50.43	49.32	49.46	49.46	-0.72%	9,844,578
Jun 1, 2026	49.98	50.09	49.41	49.82	49.82	-0.24%	11,035,870
May 29, 2026	48.99	50.11	48.86	49.94	49.94	2.29%	17,466,750
May 28, 2026	49.08	49.87	48.74	48.82	48.82	-1.83%	10,172,520
May 27, 2026	48.87	49.80	48.02	49.73	49.73	1.80%	12,670,660
May 26, 2026	49.32	49.73	48.66	48.85	48.85	-1.25%	9,018,098
May 25, 2026	49.74	49.90	49.33	49.47	49.47	-0.66%	6,009,888
May 22, 2026	50.16	50.25	49.80	49.80	49.80	-0.66%	6,307,340
May 21, 2026	50.86	50.88	50.12	50.13	50.13	-1.28%	6,830,525
May 20, 2026	50.84	51.06	50.68	50.78	50.78	-0.20%	4,768,857
May 19, 2026	50.72	51.23	50.72	50.88	50.88	0.04%	5,721,068
May 18, 2026	50.91	50.99	50.65	50.86	50.86	-0.08%	5,095,732
May 15, 2026	51.40	51.50	50.80	50.90	50.90	-1.17%	7,949,245
May 14, 2026	51.66	51.89	51.36	51.50	51.50	-0.29%	7,155,551
May 13, 2026	52.05	52.09	51.56	51.65	51.65	-0.31%	10,233,520
May 12, 2026	52.64	52.89	51.81	51.81	51.81	-1.54%	9,871,789