SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	50.51	50.58	50.00	50.39	50.39	0.78%	10,686,583
Aug 28, 2026	50.00	50.04	49.63	50.00	50.00	0.02%	5,114,160
Aug 27, 2026	50.04	50.20	49.67	49.99	49.99	-0.52%	5,991,060
Aug 26, 2026	50.00	50.53	49.83	50.25	50.25	0.50%	6,316,771
Aug 25, 2026	49.50	50.03	49.49	50.00	50.00	1.01%	6,739,190
Aug 24, 2026	49.29	49.58	49.03	49.50	49.50	0.34%	8,258,549
Aug 21, 2026	50.01	50.08	49.31	49.33	49.33	-1.75%	8,604,105
Aug 20, 2026	49.83	50.68	49.81	50.21	50.21	0.92%	7,164,321
Aug 19, 2026	49.56	50.02	49.56	49.75	49.75	0.51%	8,468,851
Aug 18, 2026	49.79	49.86	49.36	49.50	49.50	-0.60%	7,605,995
Aug 17, 2026	49.96	50.03	49.52	49.80	49.80	-0.46%	7,052,340
Aug 14, 2026	50.41	50.45	49.94	50.03	50.03	-0.85%	7,925,534
Aug 13, 2026	50.55	50.61	50.10	50.46	50.46	-0.18%	7,705,156
Aug 12, 2026	50.69	51.00	50.41	50.55	50.55	-0.55%	7,797,716
Aug 11, 2026	51.01	51.43	50.80	50.83	50.83	-0.70%	8,499,314
Aug 10, 2026	50.76	51.71	50.63	51.19	51.19	0.85%	10,730,210
Aug 7, 2026	50.59	50.85	50.15	50.76	50.76	0.14%	9,473,152
Aug 6, 2026	50.90	50.99	50.32	50.69	50.69	-0.41%	8,794,720
Aug 5, 2026	51.65	51.66	50.50	50.90	50.90	-1.55%	13,407,300
Aug 4, 2026	52.29	52.45	51.60	51.70	51.70	-1.13%	9,590,036
Aug 3, 2026	52.80	53.37	52.18	52.29	52.29	-1.08%	13,889,392
Jul 31, 2026	52.13	52.86	51.90	52.86	52.86	0.21%	11,152,110
Jul 30, 2026	51.89	52.80	51.88	52.75	52.75	1.66%	14,517,150
Jul 29, 2026	51.43	52.23	51.28	51.89	51.89	0.89%	10,413,888
Jul 28, 2026	51.16	51.60	50.95	51.43	51.43	0.61%	6,661,901
Jul 27, 2026	50.96	51.53	50.66	51.12	51.12	0.24%	8,902,099
Jul 24, 2026	51.69	52.21	50.87	51.00	51.00	-1.35%	7,639,320
Jul 23, 2026	51.40	51.93	51.09	51.70	51.70	-0.10%	8,908,348
Jul 22, 2026	51.10	51.76	50.80	51.75	51.75	1.07%	13,547,510
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