SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.89%	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
Mar 25, 2026	55.69	55.70	55.28	55.39	53.78	-0.18%	5,205,880
Mar 24, 2026	55.44	55.67	54.86	55.49	53.88	1.00%	6,573,449
Mar 23, 2026	56.06	56.11	54.68	54.94	53.35	-3.17%	15,765,560
Mar 20, 2026	56.80	57.37	56.71	56.74	55.10	0.02%	8,619,988
Mar 19, 2026	56.70	57.08	56.55	56.73	55.09	-0.23%	5,829,868
Mar 18, 2026	57.07	57.10	56.52	56.86	55.21	-0.40%	5,213,246
Mar 17, 2026	56.88	57.30	56.65	57.09	55.44	0.53%	8,826,431
Mar 16, 2026	56.20	56.95	56.10	56.79	55.14	0.87%	7,142,594
Mar 13, 2026	56.26	56.58	56.17	56.30	54.67	-	4,669,623
Mar 12, 2026	56.66	56.80	56.13	56.30	54.67	-0.71%	8,346,171
Mar 11, 2026	56.50	56.76	56.16	56.70	55.06	0.35%	5,967,687
Mar 10, 2026	56.40	56.52	56.10	56.50	54.86	0.50%	6,354,995
Mar 9, 2026	55.89	56.83	55.70	56.22	54.59	0.12%	8,935,601
Mar 6, 2026	55.80	56.17	55.72	56.15	54.52	0.47%	5,466,599
Mar 5, 2026	55.59	55.93	55.40	55.89	54.27	0.83%	6,058,971
Mar 4, 2026	55.78	55.83	55.03	55.43	53.82	-0.93%	10,626,620