SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.73	55.95	55.63	55.93	55.93	0.36%	4,724,837
Dec 4, 2025	55.75	55.89	55.62	55.73	55.73	0.04%	4,660,870
Dec 3, 2025	55.38	55.81	55.37	55.71	55.71	0.60%	6,666,672
Dec 2, 2025	55.58	55.75	55.31	55.38	55.38	-0.36%	8,689,300
Dec 1, 2025	56.06	56.06	55.40	55.58	55.58	-0.86%	16,394,339
Nov 28, 2025	56.08	56.15	56.00	56.06	56.06	-0.02%	4,296,844
Nov 27, 2025	56.16	56.21	56.00	56.07	56.07	0.16%	4,292,451
Nov 26, 2025	55.88	56.15	55.88	55.98	55.98	0.25%	5,718,150
Nov 25, 2025	55.77	55.94	55.58	55.84	55.84	0.34%	5,542,490
Nov 24, 2025	55.71	55.87	55.62	55.65	55.65	-0.02%	6,503,306
Nov 21, 2025	55.90	56.15	55.40	55.66	55.66	-0.68%	10,586,897
Nov 20, 2025	56.36	56.62	56.01	56.04	56.04	-0.64%	7,652,373
Nov 19, 2025	56.43	56.64	56.25	56.40	56.40	0.02%	5,606,116
Nov 18, 2025	56.25	56.70	56.25	56.39	56.39	0.09%	5,923,039
Nov 17, 2025	56.66	56.80	56.15	56.34	56.34	-0.56%	7,990,081
Nov 14, 2025	56.90	57.44	56.66	56.66	56.66	-0.70%	8,363,481
Nov 13, 2025	57.18	57.25	56.71	57.06	57.06	-0.11%	8,284,082
Nov 12, 2025	57.30	57.66	57.08	57.12	57.12	-0.17%	8,264,572
Nov 11, 2025	57.09	57.25	56.90	57.22	57.22	-0.10%	6,882,232
Nov 10, 2025	56.07	57.39	55.96	57.28	57.28	2.23%	14,692,420
Nov 7, 2025	55.84	56.30	55.71	56.03	56.03	0.27%	7,122,373
Nov 6, 2025	55.90	56.07	55.74	55.88	55.88	0.02%	6,366,071
Nov 5, 2025	55.89	55.94	55.60	55.87	55.87	-0.11%	6,162,366
Nov 4, 2025	56.36	56.38	55.86	55.93	55.93	-0.76%	9,198,810
Nov 3, 2025	56.75	56.91	56.28	56.36	56.36	-0.53%	10,651,100
Oct 31, 2025	56.20	56.86	55.90	56.66	56.66	0.32%	13,853,590
Oct 30, 2025	56.40	56.88	56.17	56.48	56.48	0.23%	10,774,090
Oct 29, 2025	56.10	56.35	56.00	56.35	56.35	0.45%	5,829,139
Oct 28, 2025	56.55	56.57	56.08	56.10	56.10	-0.66%	10,009,090
Oct 27, 2025	56.39	56.60	56.29	56.47	56.47	0.20%	7,832,478
Oct 24, 2025	56.56	56.65	56.31	56.36	56.36	-0.37%	6,806,108
Oct 23, 2025	56.38	56.57	56.21	56.57	56.57	0.21%	5,548,094
Oct 22, 2025	56.58	56.70	56.28	56.45	56.45	-0.30%	7,229,689
Oct 21, 2025	56.65	56.82	56.50	56.62	56.62	-0.02%	7,418,932
Oct 20, 2025	57.20	57.34	56.45	56.63	56.63	-0.75%	9,799,339
Oct 17, 2025	57.66	57.95	57.00	57.06	57.06	-1.13%	8,955,781
Oct 16, 2025	57.12	57.86	57.00	57.71	57.71	0.91%	9,875,853
Oct 15, 2025	57.12	57.48	56.77	57.19	57.19	0.12%	9,693,668
Oct 14, 2025	56.76	57.75	56.56	57.12	57.12	0.65%	12,337,650
Oct 13, 2025	56.56	57.00	56.55	56.75	56.75	-1.01%	9,371,116
Oct 10, 2025	57.37	57.84	57.10	57.33	57.33	-0.02%	9,319,102
Oct 9, 2025	56.78	57.35	56.18	57.34	57.34	1.04%	11,614,770
Sep 30, 2025	57.36	57.38	56.75	56.75	56.75	-1.06%	7,881,968
Sep 29, 2025	57.18	57.50	56.63	57.36	57.36	0.44%	8,381,399
Sep 26, 2025	57.20	57.39	56.62	57.11	57.11	-0.30%	7,341,483
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%	10,791,090
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