SHE:000538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	55.89	56.83	55.70	56.22	56.22	0.12%	8,935,601
Mar 6, 2026	55.80	56.17	55.72	56.15	56.15	0.47%	5,466,599
Mar 5, 2026	55.59	55.93	55.40	55.89	55.89	0.83%	6,058,971
Mar 4, 2026	55.78	55.83	55.03	55.43	55.43	-0.93%	10,626,620
Mar 3, 2026	56.00	56.55	55.93	55.95	55.95	-0.11%	8,684,779
Mar 2, 2026	55.80	56.19	55.50	56.01	56.01	-0.07%	7,148,005
Feb 27, 2026	56.19	56.40	56.00	56.05	56.05	-0.36%	5,905,383
Feb 26, 2026	56.54	56.65	56.16	56.25	56.25	-0.51%	5,343,225
Feb 25, 2026	56.62	56.85	56.39	56.54	56.54	-0.12%	5,923,299
Feb 24, 2026	56.49	56.84	56.29	56.61	56.61	0.19%	5,798,757
Feb 13, 2026	56.74	57.22	56.46	56.50	56.50	-0.42%	6,264,012
Feb 12, 2026	57.11	57.15	56.39	56.74	56.74	-0.82%	7,458,388
Feb 11, 2026	57.25	57.45	57.10	57.21	57.21	-0.07%	4,722,687
Feb 10, 2026	57.33	57.47	57.01	57.25	57.25	-0.14%	6,353,438
Feb 9, 2026	56.80	57.35	56.71	57.33	57.33	0.58%	8,956,418
Feb 6, 2026	58.00	58.20	56.99	57.00	57.00	-0.23%	13,047,990
Feb 5, 2026	56.45	57.36	56.32	57.13	57.13	1.38%	14,349,987
Feb 4, 2026	55.80	56.41	55.65	56.35	56.35	0.63%	8,425,430
Feb 3, 2026	55.55	56.00	55.39	56.00	56.00	0.88%	6,909,038
Feb 2, 2026	55.45	56.18	55.42	55.51	55.51	-0.18%	8,942,853
Jan 30, 2026	55.90	56.19	55.41	55.61	55.61	-0.87%	9,043,538
Jan 29, 2026	55.56	56.33	55.00	56.10	56.10	0.86%	16,407,450
Jan 28, 2026	56.00	56.00	55.57	55.62	55.62	-1.87%	12,463,920
Jan 27, 2026	56.27	56.68	55.66	56.68	56.68	0.91%	13,160,710
Jan 26, 2026	56.13	56.47	55.92	56.17	56.17	0.04%	10,923,660
Jan 23, 2026	56.68	56.68	55.91	56.15	56.15	-0.88%	13,322,600
Jan 22, 2026	56.76	56.81	56.60	56.65	56.65	-0.09%	6,932,037
Jan 21, 2026	57.10	57.23	56.56	56.70	56.70	-0.86%	9,990,050
Jan 20, 2026	56.23	57.28	56.22	57.19	57.19	1.73%	13,600,960
Jan 19, 2026	56.19	56.47	56.00	56.22	56.22	0.04%	7,908,436
Jan 16, 2026	56.60	56.65	56.11	56.20	56.20	-0.39%	9,012,392
Jan 15, 2026	56.51	56.82	56.42	56.42	56.42	-0.39%	7,245,948
Jan 14, 2026	57.10	57.20	56.46	56.64	56.64	-0.86%	11,819,200
Jan 13, 2026	56.90	57.50	56.76	57.13	57.13	0.40%	10,449,280
Jan 12, 2026	57.32	57.39	56.84	56.90	56.90	-0.73%	11,480,660
Jan 9, 2026	57.18	57.45	57.03	57.32	57.32	0.19%	7,082,287
Jan 8, 2026	57.29	57.37	57.02	57.21	57.21	-0.21%	7,654,612
Jan 7, 2026	57.42	57.65	57.10	57.33	57.33	-0.10%	8,145,025
Jan 6, 2026	57.32	57.43	57.06	57.39	57.39	0.12%	8,936,580
Jan 5, 2026	56.76	57.34	56.42	57.32	57.32	0.99%	11,275,650
Dec 31, 2025	56.95	57.05	56.66	56.76	56.76	-0.32%	4,535,989
Dec 30, 2025	56.69	56.98	56.59	56.94	56.94	0.44%	5,773,067
Dec 29, 2025	56.68	56.85	56.57	56.69	56.69	-0.02%	6,105,152
Dec 26, 2025	56.76	56.88	56.55	56.70	56.70	-0.11%	4,991,239
Dec 25, 2025	56.50	56.78	56.50	56.76	56.76	0.46%	4,560,086
Dec 24, 2025	56.20	56.66	56.11	56.50	56.50	0.55%	5,918,977
Dec 23, 2025	56.57	56.68	56.18	56.19	56.19	-0.64%	6,678,303
Dec 22, 2025	56.53	56.84	56.42	56.55	56.55	0.04%	6,581,568
Dec 19, 2025	56.70	56.75	56.48	56.53	56.53	-0.21%	4,945,095
Dec 18, 2025	56.15	56.80	56.09	56.65	56.65	0.80%	7,164,942
Dec 17, 2025	55.89	56.21	55.68	56.20	56.20	0.55%	6,545,926
Dec 16, 2025	55.83	55.94	55.61	55.89	55.89	0.05%	5,246,974
Dec 15, 2025	55.80	55.97	55.63	55.86	55.86	0.05%	4,454,191
Dec 12, 2025	55.85	55.88	55.64	55.83	55.83	0.05%	5,518,632
Dec 11, 2025	55.65	56.07	55.61	55.80	55.80	0.13%	5,355,464
Dec 10, 2025	55.61	55.75	55.40	55.73	55.73	0.22%	4,856,903
Dec 9, 2025	56.10	56.15	55.60	55.61	55.61	-0.87%	5,323,930
Dec 8, 2025	55.93	56.17	55.90	56.10	56.10	0.30%	5,492,350
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