SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.82	35.83	35.35	35.78	35.78	-0.08%	5,145,600
Dec 4, 2025	35.84	35.91	35.60	35.81	35.81	-0.06%	3,253,300
Dec 3, 2025	35.55	35.91	35.43	35.83	35.83	0.93%	4,774,786
Dec 2, 2025	35.71	35.95	35.48	35.50	35.50	-1.36%	4,594,894
Dec 1, 2025	35.51	36.00	35.42	35.99	35.99	1.24%	5,211,013
Nov 28, 2025	35.84	35.94	35.37	35.55	35.55	-0.97%	5,288,100
Nov 27, 2025	36.15	36.21	35.84	35.90	35.90	-0.64%	3,158,497
Nov 26, 2025	35.79	36.37	35.78	36.13	36.13	0.84%	4,831,541
Nov 25, 2025	35.75	35.99	35.55	35.83	35.83	0.65%	3,660,504
Nov 24, 2025	35.57	35.77	35.38	35.60	35.60	0.31%	3,144,980
Nov 21, 2025	35.99	36.24	35.48	35.49	35.49	-1.80%	6,147,957
Nov 20, 2025	36.10	36.33	35.92	36.14	36.14	0.36%	3,611,773
Nov 19, 2025	36.29	36.40	35.86	36.01	36.01	-0.80%	5,347,121
Nov 18, 2025	36.45	36.67	36.22	36.30	36.30	-0.66%	4,429,040
Nov 17, 2025	37.65	37.74	36.38	36.54	36.54	-2.82%	9,798,279
Nov 14, 2025	37.40	37.85	37.37	37.60	37.60	0.03%	6,459,837
Nov 13, 2025	37.52	37.62	37.27	37.59	37.59	0.19%	6,081,107
Nov 12, 2025	37.36	37.77	37.31	37.52	37.52	0.56%	7,110,121
Nov 11, 2025	37.48	37.48	37.17	37.31	37.31	-0.56%	4,924,811
Nov 10, 2025	37.33	37.54	37.07	37.52	37.52	0.29%	7,767,977
Nov 7, 2025	36.79	37.75	36.74	37.41	37.41	1.85%	14,380,850
Nov 6, 2025	36.58	36.79	36.41	36.73	36.73	0.46%	5,251,989
Nov 5, 2025	36.21	36.65	36.16	36.56	36.56	0.41%	5,514,128
Nov 4, 2025	36.65	36.73	36.15	36.41	36.41	-0.65%	5,942,395
Nov 3, 2025	36.82	36.94	36.33	36.65	36.65	-0.24%	8,116,534
Oct 31, 2025	36.00	36.77	36.00	36.74	36.74	2.03%	11,044,980
Oct 30, 2025	36.61	36.69	36.00	36.01	36.01	-1.61%	9,428,757
Oct 29, 2025	36.33	36.61	36.16	36.60	36.60	0.74%	7,028,482
Oct 28, 2025	36.36	36.52	36.21	36.33	36.33	0.03%	6,455,960
Oct 27, 2025	36.60	36.70	36.25	36.32	36.32	-0.47%	11,609,550
Oct 24, 2025	37.00	37.00	36.38	36.49	36.49	-2.04%	11,496,010
Oct 23, 2025	37.37	37.53	36.88	37.25	37.25	-0.56%	4,887,986
Oct 22, 2025	37.57	37.85	37.37	37.46	37.46	0.27%	3,694,888
Oct 21, 2025	37.31	37.55	37.16	37.36	37.36	0.35%	3,905,139
Oct 20, 2025	37.59	37.65	37.03	37.23	37.23	-0.37%	5,025,509
Oct 17, 2025	37.88	38.10	37.37	37.37	37.37	-1.03%	4,955,170
Oct 16, 2025	37.93	38.25	37.66	37.76	37.76	-0.40%	6,078,252
Oct 15, 2025	37.78	38.07	37.62	37.91	37.91	0.50%	6,599,990
Oct 14, 2025	38.30	38.39	37.58	37.72	37.72	-1.15%	7,477,532
Oct 13, 2025	38.20	38.40	37.82	38.16	38.16	-2.10%	7,566,237
Oct 10, 2025	38.68	39.28	38.51	38.98	38.98	0.52%	6,020,683
Oct 9, 2025	38.52	38.79	38.02	38.78	38.78	0.86%	5,766,936
Sep 30, 2025	38.51	38.74	38.12	38.45	38.45	-0.26%	5,050,227
Sep 29, 2025	38.28	38.69	37.95	38.55	38.55	0.84%	5,282,909
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