SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	48.60	50.00	48.60	49.67	-	0.34%	5,511,086
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
May 11, 2026	52.62	52.85	52.48	52.62	52.62	-	10,457,500
May 8, 2026	52.61	52.67	52.53	52.62	52.62	0.04%	7,138,584
May 7, 2026	52.70	52.93	52.59	52.60	52.60	-0.09%	7,948,066
May 6, 2026	53.06	53.07	52.61	52.65	52.65	-0.75%	12,335,980
Apr 30, 2026	53.78	53.78	53.03	53.05	53.05	0.01%	14,820,250
Apr 29, 2026	54.50	54.79	54.22	54.63	53.05	-0.38%	8,608,284
Apr 28, 2026	54.30	54.85	54.20	54.84	53.25	1.01%	10,025,260
Apr 27, 2026	54.43	54.45	54.02	54.29	52.72	-0.26%	7,476,546
Apr 24, 2026	54.45	54.63	54.28	54.43	52.85	0.28%	7,385,154
Apr 23, 2026	54.46	54.65	54.24	54.28	52.71	-0.37%	6,598,147
Apr 22, 2026	55.06	55.06	54.46	54.48	52.90	-1.05%	8,474,811
Apr 21, 2026	55.00	55.21	54.90	55.06	53.46	0.11%	4,421,268
Apr 20, 2026	55.19	55.34	55.00	55.00	53.41	-0.52%	6,731,241
Apr 17, 2026	55.40	55.68	55.12	55.29	53.69	-0.41%	6,686,578
Apr 16, 2026	55.68	55.72	55.33	55.52	53.91	-0.36%	4,907,269
Apr 15, 2026	55.27	55.81	55.14	55.72	54.11	1.22%	7,829,651
Apr 14, 2026	54.98	55.07	54.71	55.05	53.45	0.58%	5,272,533
Apr 13, 2026	54.81	54.89	54.40	54.73	53.14	-0.35%	7,154,821
Apr 10, 2026	55.11	55.23	54.88	54.92	53.33	-0.33%	7,583,117
Apr 9, 2026	55.83	55.89	55.06	55.10	53.50	-1.50%	6,857,716
Apr 8, 2026	56.00	56.20	55.80	55.94	54.32	0.05%	7,400,768
Apr 7, 2026	56.33	56.46	55.50	55.91	54.29	-0.97%	5,910,830
Apr 3, 2026	56.63	57.20	56.32	56.46	54.82	-0.56%	7,417,703
Apr 2, 2026	55.61	56.96	55.50	56.78	55.13	2.18%	13,615,380
Apr 1, 2026	55.73	56.08	55.31	55.57	53.96	1.29%	9,303,790
Mar 31, 2026	54.81	55.43	54.80	54.86	53.27	0.20%	5,506,938
Mar 30, 2026	54.04	54.75	53.91	54.75	53.16	0.64%	5,450,253
Mar 27, 2026	54.00	54.45	53.90	54.40	52.82	0.26%	5,762,825
Mar 26, 2026	55.40	55.54	54.22	54.26	52.69	-2.04%	9,261,805