SHE:000151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.22	12.37	12.15	12.27	12.27	0.16%	2,468,609
Sep 25, 2025	12.38	12.38	12.20	12.25	12.25	-0.97%	3,274,274
Sep 24, 2025	12.23	12.41	12.23	12.37	12.37	0.41%	2,655,595
Sep 23, 2025	12.53	12.55	12.13	12.32	12.32	-1.91%	5,826,582
Sep 22, 2025	12.73	12.80	12.44	12.56	12.56	-1.34%	6,739,198
Sep 19, 2025	12.98	13.06	12.70	12.73	12.73	-1.93%	7,016,988
Sep 18, 2025	13.01	13.26	12.91	12.98	12.98	-1.44%	11,096,123
Sep 17, 2025	12.78	13.87	12.69	13.17	13.17	2.89%	17,155,997
Sep 16, 2025	12.71	12.80	12.66	12.80	12.80	0.63%	4,249,218
Sep 15, 2025	12.78	12.80	12.58	12.72	12.72	-0.31%	4,734,682
Sep 12, 2025	12.80	12.93	12.75	12.76	12.76	-0.55%	5,166,905
Sep 11, 2025	12.84	12.85	12.64	12.83	12.83	-0.23%	6,157,253
Sep 10, 2025	12.85	12.93	12.82	12.86	12.86	-0.16%	3,997,899
Sep 9, 2025	12.92	13.00	12.74	12.88	12.88	-0.85%	5,207,708
Sep 8, 2025	12.74	13.14	12.74	12.99	12.99	1.33%	7,166,800
Sep 5, 2025	12.77	12.84	12.45	12.82	12.82	-0.08%	8,041,372
Sep 4, 2025	13.07	13.18	12.71	12.83	12.83	1.34%	11,196,962
Sep 3, 2025	13.05	13.24	12.62	12.66	12.66	-3.36%	8,195,702
Sep 2, 2025	12.93	13.17	12.54	13.10	13.10	1.79%	11,463,174
Sep 1, 2025	12.80	13.00	12.66	12.87	12.87	0.55%	6,495,900
Aug 29, 2025	12.86	12.92	12.73	12.80	12.80	-0.70%	6,543,482
Aug 28, 2025	12.93	13.11	12.56	12.89	12.89	-0.15%	8,025,836
Aug 27, 2025	13.23	13.30	12.90	12.91	12.91	-2.57%	9,024,252
Aug 26, 2025	13.29	13.31	13.21	13.25	13.25	-0.45%	6,493,058
Aug 25, 2025	13.18	13.34	13.12	13.31	13.31	0.83%	11,368,110
Aug 22, 2025	13.15	13.26	13.03	13.20	13.20	0.23%	7,145,080
Aug 21, 2025	13.15	13.30	13.11	13.17	13.17	0.15%	8,000,800
Aug 20, 2025	13.03	13.18	12.98	13.15	13.15	0.69%	7,237,213
Aug 19, 2025	13.22	13.31	13.00	13.06	13.06	0.54%	8,124,760
Aug 18, 2025	12.94	13.04	12.86	12.99	12.99	0.62%	6,511,073
Aug 15, 2025	12.75	12.94	12.71	12.91	12.91	1.25%	4,819,000
Aug 14, 2025	12.94	13.04	12.73	12.75	12.75	-1.62%	6,043,800
Aug 13, 2025	13.00	13.04	12.93	12.96	12.96	-0.31%	3,924,300
Aug 12, 2025	13.04	13.07	12.92	13.00	13.00	-0.31%	4,394,559
Aug 11, 2025	12.83	13.15	12.80	13.04	13.04	1.40%	6,404,059
Aug 8, 2025	12.80	12.94	12.80	12.86	12.86	0.39%	4,302,601
Aug 7, 2025	12.82	12.89	12.78	12.81	12.81	-0.39%	3,185,123
Aug 6, 2025	12.87	12.89	12.82	12.86	12.86	-0.16%	2,968,950
Aug 5, 2025	12.77	12.90	12.73	12.88	12.88	1.10%	3,963,401
Aug 4, 2025	12.65	12.76	12.61	12.74	12.74	-0.08%	3,308,700
Aug 1, 2025	12.78	12.82	12.68	12.75	12.75	0.63%	3,194,700
Jul 31, 2025	12.85	12.88	12.67	12.67	12.67	-1.25%	4,368,988
Jul 30, 2025	12.85	12.98	12.77	12.83	12.83	-0.31%	4,222,605
Jul 29, 2025	12.98	13.00	12.77	12.87	12.87	-1.00%	4,994,300
Jul 28, 2025	13.01	13.08	12.95	13.00	13.00	-0.31%	4,575,101
Jul 25, 2025	13.15	13.16	13.02	13.04	13.04	-0.84%	5,020,967
Jul 24, 2025	13.05	13.18	13.01	13.15	13.15	0.77%	6,117,405
Jul 23, 2025	13.27	13.32	13.05	13.05	13.05	-1.81%	8,044,805
Jul 22, 2025	13.14	13.36	12.93	13.29	13.29	0.45%	12,581,642
Jul 21, 2025	12.96	13.42	12.88	13.23	13.23	2.08%	11,385,821