SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.45	54.55	54.20	54.29	-	-	4,795,220
Apr 27, 2026	54.43	54.45	54.02	54.29	54.29	-0.26%	7,476,546
Apr 24, 2026	54.45	54.63	54.28	54.43	54.43	0.28%	7,385,154
Apr 23, 2026	54.46	54.65	54.24	54.28	54.28	-0.37%	6,598,147
Apr 22, 2026	55.06	55.06	54.46	54.48	54.48	-1.05%	8,474,811
Apr 21, 2026	55.00	55.21	54.90	55.06	55.06	0.11%	4,421,268
Apr 20, 2026	55.19	55.34	55.00	55.00	55.00	-0.52%	6,731,241
Apr 17, 2026	55.40	55.68	55.12	55.29	55.29	-0.41%	6,686,578
Apr 16, 2026	55.68	55.72	55.33	55.52	55.52	-0.36%	4,907,269
Apr 15, 2026	55.27	55.81	55.14	55.72	55.72	1.22%	7,829,651
Apr 14, 2026	54.98	55.07	54.71	55.05	55.05	0.58%	5,272,533
Apr 13, 2026	54.81	54.89	54.40	54.73	54.73	-0.35%	7,154,821
Apr 10, 2026	55.11	55.23	54.88	54.92	54.92	-0.33%	7,583,117
Apr 9, 2026	55.83	55.89	55.06	55.10	55.10	-1.50%	6,857,716
Apr 8, 2026	56.00	56.20	55.80	55.94	55.94	0.05%	7,400,768
Apr 7, 2026	56.33	56.46	55.50	55.91	55.91	-0.97%	5,910,830
Apr 3, 2026	56.63	57.20	56.32	56.46	56.46	-0.56%	7,417,703
Apr 2, 2026	55.61	56.96	55.50	56.78	56.78	2.18%	13,615,380
Apr 1, 2026	55.73	56.08	55.31	55.57	55.57	1.29%	9,303,790
Mar 31, 2026	54.81	55.43	54.80	54.86	54.86	0.20%	5,506,938
Mar 30, 2026	54.04	54.75	53.91	54.75	54.75	0.64%	5,450,253
Mar 27, 2026	54.00	54.45	53.90	54.40	54.40	0.26%	5,762,825
Mar 26, 2026	55.40	55.54	54.22	54.26	54.26	-2.04%	9,261,805
Mar 25, 2026	55.69	55.70	55.28	55.39	55.39	-0.18%	5,205,880
Mar 24, 2026	55.44	55.67	54.86	55.49	55.49	1.00%	6,573,449
Mar 23, 2026	56.06	56.11	54.68	54.94	54.94	-3.17%	15,765,560
Mar 20, 2026	56.80	57.37	56.71	56.74	56.74	0.02%	8,619,988
Mar 19, 2026	56.70	57.08	56.55	56.73	56.73	-0.23%	5,829,868
Mar 18, 2026	57.07	57.10	56.52	56.86	56.86	-0.40%	5,213,246
Mar 17, 2026	56.88	57.30	56.65	57.09	57.09	0.53%	8,826,431
Mar 16, 2026	56.20	56.95	56.10	56.79	56.79	0.87%	7,142,594
Mar 13, 2026	56.26	56.58	56.17	56.30	56.30	-	4,669,623
Mar 12, 2026	56.66	56.80	56.13	56.30	56.30	-0.71%	8,346,171
Mar 11, 2026	56.50	56.76	56.16	56.70	56.70	0.35%	5,967,687
Mar 10, 2026	56.40	56.52	56.10	56.50	56.50	0.50%	6,354,995
Mar 9, 2026	55.89	56.83	55.70	56.22	56.22	0.12%	8,935,601
Mar 6, 2026	55.80	56.17	55.72	56.15	56.15	0.47%	5,466,599
Mar 5, 2026	55.59	55.93	55.40	55.89	55.89	0.83%	6,058,971
Mar 4, 2026	55.78	55.83	55.03	55.43	55.43	-0.93%	10,626,620
Mar 3, 2026	56.00	56.55	55.93	55.95	55.95	-0.11%	8,684,779
Mar 2, 2026	55.80	56.19	55.50	56.01	56.01	-0.07%	7,148,005
Feb 27, 2026	56.19	56.40	56.00	56.05	56.05	-0.36%	5,905,383
Feb 26, 2026	56.54	56.65	56.16	56.25	56.25	-0.51%	5,343,225
Feb 25, 2026	56.62	56.85	56.39	56.54	56.54	-0.12%	5,923,299
Feb 24, 2026	56.49	56.84	56.29	56.61	56.61	0.19%	5,798,757
Feb 13, 2026	56.74	57.22	56.46	56.50	56.50	-0.42%	6,264,012
Feb 12, 2026	57.11	57.15	56.39	56.74	56.74	-0.82%	7,458,388
Feb 11, 2026	57.25	57.45	57.10	57.21	57.21	-0.07%	4,722,687
Feb 10, 2026	57.33	57.47	57.01	57.25	57.25	-0.14%	6,353,438
Feb 9, 2026	56.80	57.35	56.71	57.33	57.33	0.58%	8,956,418