SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	57.20	57.39	56.62	57.11	57.11	-0.30%	7,404,383
Sep 25, 2025	57.69	57.74	56.97	57.28	57.28	-0.71%	8,460,266
Sep 24, 2025	57.18	57.84	56.85	57.69	57.69	-0.41%	8,933,642
Sep 23, 2025	58.16	58.48	57.31	57.93	56.91	-0.36%	10,791,091
Sep 22, 2025	58.49	58.65	57.81	58.14	57.12	-0.58%	8,703,314
Sep 19, 2025	58.36	58.75	58.02	58.48	57.45	-0.02%	7,631,532
Sep 18, 2025	58.98	59.25	58.21	58.49	57.46	-0.81%	11,965,596
Sep 17, 2025	58.70	59.53	58.70	58.97	57.93	0.48%	8,844,912
Sep 16, 2025	58.97	59.00	58.26	58.69	57.66	-0.54%	8,763,910
Sep 15, 2025	58.95	59.24	58.80	59.01	57.97	0.03%	9,211,659
Sep 12, 2025	59.84	59.96	58.92	58.99	57.95	-1.39%	10,749,173
Sep 11, 2025	59.30	59.82	58.92	59.82	58.77	0.66%	10,269,539
Sep 10, 2025	59.79	59.89	59.39	59.43	58.38	-0.60%	8,065,824
Sep 9, 2025	60.24	60.68	59.53	59.79	58.74	-0.75%	11,518,891
Sep 8, 2025	59.30	60.69	59.18	60.24	59.18	1.59%	15,814,064
Sep 5, 2025	58.76	59.37	58.51	59.30	58.26	1.06%	11,894,826
Sep 4, 2025	59.43	59.45	58.14	58.68	57.65	-1.26%	15,267,143
Sep 3, 2025	59.96	59.97	59.11	59.43	58.38	-0.44%	13,778,953
Sep 2, 2025	59.34	60.29	58.98	59.69	58.64	0.67%	19,984,871
Sep 1, 2025	58.30	60.17	58.29	59.29	58.25	2.97%	30,153,770
Aug 29, 2025	57.17	58.27	57.07	57.58	56.57	0.72%	18,186,797
Aug 28, 2025	56.90	57.18	56.32	57.17	56.16	0.47%	12,662,586
Aug 27, 2025	57.93	57.97	56.90	56.90	55.90	-1.61%	13,122,149
Aug 26, 2025	58.13	58.19	57.65	57.83	56.81	-0.28%	10,742,235
Aug 25, 2025	57.98	58.00	57.50	57.99	56.97	0.61%	16,170,216
Aug 22, 2025	57.49	57.65	57.08	57.64	56.63	0.24%	14,552,154
Aug 21, 2025	56.95	58.09	56.95	57.50	56.49	0.98%	19,300,040
Aug 20, 2025	56.52	56.94	56.26	56.94	55.94	0.73%	10,481,382
Aug 19, 2025	57.12	57.30	56.43	56.53	55.54	-0.55%	13,138,566
Aug 18, 2025	56.38	57.09	56.21	56.84	55.84	1.57%	20,217,192
Aug 15, 2025	55.88	55.96	55.50	55.96	54.98	0.14%	11,591,385
Aug 14, 2025	56.01	56.37	55.87	55.88	54.90	-0.21%	11,729,550
Aug 13, 2025	56.01	56.12	55.83	56.00	55.01	0.09%	9,217,865
Aug 12, 2025	56.03	56.20	55.85	55.95	54.97	-0.11%	7,652,674
Aug 11, 2025	55.92	56.04	55.76	56.01	55.02	0.21%	7,485,831
Aug 8, 2025	55.84	56.02	55.75	55.89	54.91	0.09%	6,520,973
Aug 7, 2025	56.00	56.07	55.81	55.84	54.86	-0.21%	8,442,831
Aug 6, 2025	56.18	56.35	55.81	55.96	54.98	-0.39%	12,974,621
Aug 5, 2025	56.11	56.22	56.01	56.18	55.19	0.12%	8,125,622
Aug 4, 2025	56.34	56.66	55.81	56.11	55.12	-0.32%	12,368,247
Aug 1, 2025	56.08	57.28	56.08	56.29	55.30	0.37%	13,165,193
Jul 31, 2025	57.24	57.30	55.93	56.08	55.09	-2.33%	18,076,869
Jul 30, 2025	55.84	58.22	55.76	57.42	56.41	2.87%	28,077,252
Jul 29, 2025	56.51	56.55	55.58	55.82	54.84	-1.20%	16,683,833
Jul 28, 2025	56.55	56.79	56.34	56.50	55.51	-0.05%	7,686,667
Jul 25, 2025	57.10	57.24	56.53	56.53	55.54	-0.89%	8,796,181
Jul 24, 2025	56.57	57.09	56.35	57.04	56.04	0.90%	10,200,059
Jul 23, 2025	56.63	56.94	56.52	56.53	55.54	0.04%	10,366,274
Jul 22, 2025	56.17	56.59	56.10	56.51	55.52	0.61%	13,183,756
Jul 21, 2025	56.22	56.24	56.02	56.17	55.18	-0.11%	6,647,392