SHE:000513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.50	32.82	32.50	32.67	32.67	0.40%	3,776,522
Apr 27, 2026	32.82	32.92	32.38	32.54	32.54	-0.79%	5,648,018
Apr 24, 2026	33.10	33.15	32.59	32.80	32.80	-2.26%	9,586,600
Apr 23, 2026	33.60	33.83	33.44	33.56	33.56	-0.42%	3,439,769
Apr 22, 2026	33.60	33.73	33.50	33.70	33.70	0.06%	2,955,573
Apr 21, 2026	33.62	33.91	33.57	33.68	33.68	0.18%	2,654,606
Apr 20, 2026	33.76	33.84	33.59	33.62	33.62	-0.50%	4,281,535
Apr 17, 2026	34.20	34.20	33.65	33.79	33.79	-1.52%	6,589,937
Apr 16, 2026	34.48	34.50	34.16	34.31	34.31	-0.44%	4,179,474
Apr 15, 2026	34.20	34.64	34.00	34.46	34.46	1.80%	6,695,555
Apr 14, 2026	33.66	33.90	33.45	33.85	33.85	0.83%	4,487,287
Apr 13, 2026	34.26	34.36	33.55	33.57	33.57	-2.38%	6,280,869
Apr 10, 2026	34.37	34.77	34.25	34.39	34.39	0.35%	4,869,645
Apr 9, 2026	34.40	35.03	34.19	34.27	34.27	-0.75%	6,325,300
Apr 8, 2026	34.50	34.58	34.13	34.53	34.53	1.11%	6,208,315
Apr 7, 2026	34.63	34.63	33.90	34.15	34.15	-0.81%	4,072,874
Apr 3, 2026	34.72	34.90	34.38	34.43	34.43	-1.82%	5,763,768
Apr 2, 2026	34.90	35.35	34.70	35.07	35.07	0.49%	7,139,862
Apr 1, 2026	34.19	34.99	33.92	34.90	34.90	2.62%	8,375,798
Mar 31, 2026	34.10	34.57	33.94	34.01	34.01	-	5,109,367
Mar 30, 2026	33.86	34.60	33.71	34.01	34.01	-0.18%	8,686,999
Mar 27, 2026	33.00	34.16	32.99	34.07	34.07	2.56%	7,405,298
Mar 26, 2026	33.33	33.80	33.12	33.22	33.22	-0.48%	5,462,147
Mar 25, 2026	33.28	33.45	33.14	33.38	33.38	0.12%	5,427,450
Mar 24, 2026	33.19	33.37	32.82	33.34	33.34	1.96%	4,757,888
Mar 23, 2026	33.88	34.02	32.45	32.70	32.70	-4.55%	10,639,770
Mar 20, 2026	34.53	34.89	34.20	34.26	34.26	-0.78%	4,054,537
Mar 19, 2026	34.80	35.14	34.35	34.53	34.53	-1.62%	5,134,653
Mar 18, 2026	35.32	35.32	34.77	35.10	35.10	-0.59%	4,758,715
Mar 17, 2026	34.94	35.82	34.86	35.31	35.31	1.29%	9,220,593
Mar 16, 2026	34.78	34.95	34.51	34.86	34.86	0.37%	4,314,268
Mar 13, 2026	34.77	34.85	34.42	34.73	34.73	-	4,148,399
Mar 12, 2026	34.89	34.98	34.65	34.73	34.73	-0.40%	2,929,986
Mar 11, 2026	34.97	35.00	34.72	34.87	34.87	-0.34%	2,933,836
Mar 10, 2026	34.90	35.06	34.76	34.99	34.99	0.86%	4,509,800
Mar 9, 2026	34.50	35.00	34.30	34.69	34.69	-0.29%	5,606,776
Mar 6, 2026	33.81	34.82	33.68	34.79	34.79	2.81%	6,557,358
Mar 5, 2026	34.10	34.15	33.80	33.84	33.84	0.09%	3,743,015
Mar 4, 2026	34.20	34.28	33.75	33.81	33.81	-1.66%	5,849,440
Mar 3, 2026	34.71	34.92	34.20	34.38	34.38	-0.92%	7,353,048
Mar 2, 2026	35.15	35.21	34.51	34.70	34.70	-2.09%	8,190,103
Feb 27, 2026	35.25	35.50	35.24	35.44	35.44	0.17%	2,839,252
Feb 26, 2026	35.47	35.70	35.26	35.38	35.38	-0.23%	3,605,137
Feb 25, 2026	35.18	35.59	35.14	35.46	35.46	0.77%	4,474,287
Feb 24, 2026	35.07	35.37	34.90	35.19	35.19	1.06%	4,078,491
Feb 13, 2026	35.28	35.42	34.82	34.82	34.82	-1.44%	4,212,550
Feb 12, 2026	35.45	35.48	35.20	35.33	35.33	-0.39%	3,685,690
Feb 11, 2026	35.51	35.65	35.45	35.47	35.47	-0.34%	2,926,922
Feb 10, 2026	35.45	35.81	35.33	35.59	35.59	0.28%	4,357,007
Feb 9, 2026	35.56	35.69	35.31	35.49	35.49	0.08%	5,483,980
Feb 6, 2026	35.60	35.75	35.37	35.46	35.46	-0.42%	5,959,909
Feb 5, 2026	35.47	35.64	35.35	35.61	35.61	0.34%	5,678,971
Feb 4, 2026	34.84	35.50	34.82	35.49	35.49	1.40%	6,477,498
Feb 3, 2026	34.86	35.03	34.37	35.00	35.00	1.33%	5,520,771
Feb 2, 2026	34.81	35.11	34.47	34.54	34.54	-1.20%	6,594,237
Jan 30, 2026	35.35	35.62	34.80	34.96	34.96	-0.96%	7,214,041
Jan 29, 2026	35.03	35.35	34.96	35.30	35.30	0.26%	7,981,066
Jan 28, 2026	35.90	35.98	35.00	35.21	35.21	-1.62%	10,289,170
Jan 27, 2026	36.35	36.40	35.53	35.79	35.79	-1.54%	7,044,151
Jan 26, 2026	36.43	36.49	35.81	36.35	36.35	-	8,135,590
Jan 23, 2026	35.83	36.45	35.81	36.35	36.35	1.45%	6,601,275
Jan 22, 2026	35.79	35.88	35.65	35.83	35.83	0.08%	5,397,035
Jan 21, 2026	35.85	36.01	35.68	35.80	35.80	-0.22%	6,786,975
Jan 20, 2026	35.88	36.04	35.68	35.88	35.88	-	4,193,965
Jan 19, 2026	35.65	36.16	35.60	35.88	35.88	0.20%	5,236,310
Jan 16, 2026	36.19	36.30	35.62	35.81	35.81	-0.64%	6,086,900
Jan 15, 2026	36.28	36.43	35.95	36.04	36.04	-1.12%	6,496,530
Jan 14, 2026	36.60	36.97	36.10	36.45	36.45	-0.74%	11,205,130
Jan 13, 2026	36.50	37.03	36.38	36.72	36.72	1.13%	12,727,100
Jan 12, 2026	36.59	36.65	36.19	36.31	36.31	-0.74%	8,543,210
Jan 9, 2026	36.29	36.59	36.12	36.58	36.58	0.91%	6,813,448
Jan 8, 2026	36.50	36.84	36.19	36.25	36.25	-1.47%	9,015,576
Jan 7, 2026	35.72	37.42	35.72	36.79	36.79	3.17%	18,521,190
Jan 6, 2026	35.18	35.67	35.05	35.66	35.66	1.45%	9,431,890
Jan 5, 2026	34.49	35.16	34.38	35.15	35.15	2.00%	9,064,800
Dec 31, 2025	34.49	34.60	34.43	34.46	34.46	-0.20%	3,113,679
Dec 30, 2025	34.53	34.66	34.42	34.53	34.53	-0.29%	3,498,883
Dec 29, 2025	34.95	34.95	34.57	34.63	34.63	-1.06%	5,120,673
Dec 26, 2025	35.16	35.32	34.90	35.00	35.00	-0.43%	4,670,039
Dec 25, 2025	35.15	35.19	35.05	35.15	35.15	0.20%	3,319,678
Dec 24, 2025	34.77	35.15	34.68	35.08	35.08	1.21%	4,611,028
Dec 23, 2025	34.88	34.95	34.58	34.66	34.66	-0.63%	3,167,448
Dec 22, 2025	35.00	35.04	34.83	34.88	34.88	-0.14%	3,632,660
Dec 19, 2025	34.78	35.14	34.70	34.93	34.93	0.49%	3,889,887
Dec 18, 2025	34.56	34.82	34.51	34.76	34.76	0.29%	2,431,035
Dec 17, 2025	34.35	34.77	34.29	34.66	34.66	0.90%	3,749,067
Dec 16, 2025	34.78	34.89	34.24	34.35	34.35	-1.38%	4,777,752
Dec 15, 2025	35.15	35.15	34.76	34.83	34.83	-0.85%	4,336,832
Dec 12, 2025	35.05	35.20	34.73	35.13	35.13	0.29%	7,124,291
Dec 11, 2025	35.49	35.53	34.98	35.03	35.03	-1.18%	6,024,535
Dec 10, 2025	35.56	35.56	35.23	35.45	35.45	-0.42%	4,223,016
Dec 9, 2025	35.76	36.15	35.58	35.60	35.60	-0.42%	4,589,343
Dec 8, 2025	35.79	35.95	35.67	35.75	35.75	-0.08%	4,976,792
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