SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.43	38.50	37.79	38.23	38.23	-1.11%	5,890,885
Sep 25, 2025	39.03	39.18	38.47	38.66	38.66	-0.82%	6,276,884
Sep 24, 2025	38.16	39.14	38.16	38.98	38.98	1.94%	5,787,996
Sep 23, 2025	38.79	38.85	37.70	38.24	38.24	-1.27%	8,932,227
Sep 22, 2025	39.62	39.95	38.55	38.73	38.73	-1.32%	7,518,408
Sep 19, 2025	39.61	39.76	39.04	39.25	39.25	-0.76%	5,483,749
Sep 18, 2025	39.82	40.45	39.30	39.55	39.55	-0.35%	7,489,147
Sep 17, 2025	40.32	40.57	39.65	39.69	39.69	-1.56%	6,584,656
Sep 16, 2025	40.13	40.35	39.76	40.32	40.32	0.45%	5,332,304
Sep 15, 2025	40.03	40.65	40.03	40.14	40.14	-0.35%	7,852,641
Sep 12, 2025	39.88	40.66	39.85	40.28	40.28	1.08%	9,840,051
Sep 11, 2025	39.55	39.86	38.39	39.85	39.85	-0.47%	11,742,479
Sep 10, 2025	40.36	40.73	39.73	40.04	40.04	-1.36%	9,113,064
Sep 9, 2025	41.35	42.29	40.23	40.59	40.59	-1.86%	12,070,142
Sep 8, 2025	41.56	41.68	40.92	41.36	41.36	-0.58%	10,391,914
Sep 5, 2025	40.81	41.72	40.50	41.60	41.60	2.04%	8,638,661
Sep 4, 2025	42.30	42.35	40.20	40.77	40.77	-2.84%	10,529,478
Sep 3, 2025	41.66	42.40	41.35	41.96	41.96	0.79%	11,659,376
Sep 2, 2025	42.42	42.58	41.23	41.63	41.63	-1.84%	12,433,889
Sep 1, 2025	40.36	42.48	40.30	42.41	42.41	4.98%	18,859,066
Aug 29, 2025	40.00	40.78	40.00	40.40	40.40	0.82%	9,361,191
Aug 28, 2025	40.60	40.68	39.36	40.07	40.07	-1.33%	13,292,750
Aug 27, 2025	41.74	42.08	40.59	40.61	40.61	-2.78%	13,878,954
Aug 26, 2025	41.61	42.00	41.26	41.77	41.77	0.41%	11,959,734
Aug 25, 2025	41.02	41.87	41.00	41.60	41.60	1.41%	12,323,408
Aug 22, 2025	41.35	41.44	40.63	41.02	41.02	-0.65%	12,044,683
Aug 21, 2025	41.26	42.06	41.13	41.29	41.29	1.98%	18,045,086
Aug 20, 2025	40.55	40.88	39.80	40.49	40.49	-0.76%	11,625,557
Aug 19, 2025	40.87	42.00	40.76	40.80	40.80	-0.12%	12,348,445
Aug 18, 2025	40.45	41.69	40.45	40.85	40.85	1.87%	16,319,744
Aug 15, 2025	39.58	40.26	39.43	40.10	40.10	1.13%	10,631,537
Aug 14, 2025	40.21	40.30	39.60	39.65	39.65	-1.61%	11,153,800
Aug 13, 2025	39.96	40.30	39.26	40.30	40.30	0.60%	17,241,046
Aug 12, 2025	40.56	40.75	39.95	40.06	40.06	-1.01%	7,788,004
Aug 11, 2025	40.06	40.59	39.90	40.47	40.47	1.17%	10,349,644
Aug 8, 2025	40.03	40.34	39.90	40.00	40.00	-0.45%	6,555,115
Aug 7, 2025	40.67	40.92	39.91	40.18	40.18	-1.18%	11,056,509
Aug 6, 2025	41.50	41.77	40.51	40.66	40.66	-2.14%	11,125,735
Aug 5, 2025	41.68	42.15	41.35	41.55	41.55	-0.48%	8,113,361
Aug 4, 2025	41.88	42.08	40.90	41.75	41.75	-0.95%	14,805,805
Aug 1, 2025	41.68	43.46	41.59	42.15	42.15	0.48%	15,432,312
Jul 31, 2025	42.00	42.58	41.50	41.95	41.95	0.22%	16,124,112
Jul 30, 2025	41.98	42.95	41.55	41.86	41.86	-0.74%	15,226,516
Jul 29, 2025	42.14	42.45	41.51	42.17	42.17	0.07%	17,557,876
Jul 28, 2025	41.77	42.29	41.50	42.14	42.14	0.91%	11,615,528
Jul 25, 2025	42.87	43.15	41.70	41.76	41.76	-2.59%	13,425,177
Jul 24, 2025	43.03	43.74	42.10	42.87	42.87	-0.05%	17,134,162
Jul 23, 2025	44.37	44.37	42.61	42.89	42.89	-2.30%	24,828,404
Jul 22, 2025	42.84	44.87	42.51	43.90	43.90	7.62%	46,744,437
Jul 21, 2025	41.33	41.33	40.25	40.79	40.79	-1.81%	15,744,151