SHE:000153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.49	6.53	6.27	6.28	6.28	-3.24%	9,889,980
Mar 19, 2026	6.63	6.68	6.45	6.49	6.49	-2.70%	7,065,560
Mar 18, 2026	6.60	6.67	6.53	6.67	6.67	1.37%	6,382,814
Mar 17, 2026	6.69	6.74	6.57	6.58	6.58	-1.64%	6,349,900
Mar 16, 2026	6.69	6.75	6.63	6.69	6.69	0.30%	6,332,581
Mar 13, 2026	6.72	6.75	6.65	6.67	6.67	-	6,286,770
Mar 12, 2026	6.71	6.76	6.66	6.67	6.67	-0.74%	6,831,980
Mar 11, 2026	6.77	6.77	6.69	6.72	6.72	-0.59%	6,231,960
Mar 10, 2026	6.70	6.78	6.67	6.76	6.76	1.35%	7,391,360
Mar 9, 2026	6.68	6.73	6.65	6.67	6.67	-0.60%	9,082,654
Mar 6, 2026	6.55	6.71	6.52	6.71	6.71	2.44%	8,690,060
Mar 5, 2026	6.54	6.60	6.47	6.55	6.55	1.71%	7,971,860
Mar 4, 2026	6.51	6.53	6.37	6.44	6.44	-0.92%	8,208,875
Mar 3, 2026	6.57	6.67	6.49	6.50	6.50	-0.91%	9,590,085
Mar 2, 2026	6.72	6.72	6.52	6.56	6.56	-3.10%	9,547,182
Feb 27, 2026	6.70	6.79	6.67	6.77	6.77	0.59%	8,370,220
Feb 26, 2026	6.72	6.84	6.66	6.73	6.73	0.15%	10,206,050
Feb 25, 2026	6.71	6.76	6.69	6.72	6.72	0.15%	6,501,720
Feb 24, 2026	6.58	6.72	6.58	6.71	6.71	2.44%	6,338,360
Feb 13, 2026	6.60	6.61	6.54	6.55	6.55	-0.46%	7,324,301
Feb 12, 2026	6.71	6.71	6.56	6.58	6.58	-1.79%	6,011,641
Feb 11, 2026	6.72	6.75	6.69	6.70	6.70	-0.15%	3,733,901
Feb 10, 2026	6.73	6.76	6.70	6.71	6.71	-0.30%	6,362,079
Feb 9, 2026	6.71	6.73	6.69	6.73	6.73	0.75%	7,511,760
Feb 6, 2026	6.65	6.72	6.65	6.68	6.68	0.60%	8,564,479
Feb 5, 2026	6.65	6.70	6.63	6.64	6.64	-0.15%	6,863,480
Feb 4, 2026	6.56	6.66	6.54	6.65	6.65	1.37%	7,915,596
Feb 3, 2026	6.55	6.56	6.48	6.56	6.56	1.71%	5,502,679
Feb 2, 2026	6.56	6.63	6.45	6.45	6.45	-1.98%	8,411,880
Jan 30, 2026	6.51	6.61	6.48	6.58	6.58	0.61%	7,877,594
Jan 29, 2026	6.53	6.60	6.48	6.54	6.54	-0.30%	7,485,640
Jan 28, 2026	6.63	6.65	6.54	6.56	6.56	-1.35%	6,717,780
Jan 27, 2026	6.70	6.71	6.48	6.65	6.65	-1.04%	9,791,860
Jan 26, 2026	6.66	6.73	6.62	6.72	6.72	0.90%	10,519,680
Jan 23, 2026	6.61	6.66	6.60	6.66	6.66	0.76%	7,342,600
Jan 22, 2026	6.56	6.62	6.54	6.61	6.61	0.92%	6,102,180
Jan 21, 2026	6.53	6.56	6.48	6.55	6.55	0.15%	6,333,642
Jan 20, 2026	6.55	6.56	6.49	6.54	6.54	0.15%	6,480,895
Jan 19, 2026	6.40	6.54	6.40	6.53	6.53	1.40%	8,795,462
Jan 16, 2026	6.49	6.51	6.41	6.44	6.44	-0.46%	5,236,080
Jan 15, 2026	6.49	6.50	6.45	6.47	6.47	-0.31%	6,074,460
Jan 14, 2026	6.55	6.59	6.43	6.49	6.49	-0.76%	10,491,350
Jan 13, 2026	6.52	6.65	6.50	6.54	6.54	0.62%	12,510,661
Jan 12, 2026	6.50	6.53	6.45	6.50	6.50	0.15%	9,058,220
Jan 9, 2026	6.45	6.50	6.42	6.49	6.49	0.46%	7,179,676
Jan 8, 2026	6.39	6.47	6.38	6.46	6.46	1.10%	6,044,600
Jan 7, 2026	6.44	6.46	6.38	6.39	6.39	-0.93%	5,061,461
Jan 6, 2026	6.40	6.48	6.40	6.45	6.45	0.94%	6,187,000
Jan 5, 2026	6.30	6.41	6.30	6.39	6.39	1.91%	5,987,038
Dec 31, 2025	6.31	6.31	6.24	6.27	6.27	-0.63%	5,740,870