SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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