SHE:000153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	6.51	6.65	6.51	6.64	-	1.22%	5,878,298
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
Dec 30, 2025	6.32	6.35	6.26	6.31	6.31	-0.32%	4,854,575
Dec 29, 2025	6.40	6.40	6.32	6.33	6.33	-1.25%	5,143,831
Dec 26, 2025	6.43	6.49	6.40	6.41	6.41	-0.77%	5,634,820
Dec 25, 2025	6.41	6.47	6.39	6.46	6.46	0.78%	4,651,520
Dec 24, 2025	6.41	6.44	6.37	6.41	6.41	-0.16%	5,165,928
Dec 23, 2025	6.50	6.53	6.40	6.42	6.42	-1.23%	5,962,644
Dec 22, 2025	6.50	6.55	6.48	6.50	6.50	-0.76%	5,658,780
Dec 19, 2025	6.42	6.56	6.37	6.55	6.55	2.34%	8,843,680
Dec 18, 2025	6.26	6.43	6.24	6.40	6.40	1.91%	8,185,860
Dec 17, 2025	6.23	6.34	6.18	6.28	6.28	0.80%	8,850,540
Dec 16, 2025	6.39	6.39	6.23	6.23	6.23	-2.35%	7,378,860
Dec 15, 2025	6.33	6.41	6.24	6.38	6.38	0.79%	6,071,391
Dec 12, 2025	6.41	6.41	6.32	6.33	6.33	-0.78%	6,891,580
Dec 11, 2025	6.56	6.58	6.37	6.38	6.38	-2.74%	10,822,420
Dec 10, 2025	6.60	6.64	6.52	6.56	6.56	-0.91%	7,299,260
Dec 9, 2025	6.78	6.78	6.61	6.62	6.62	-2.22%	8,740,434
Dec 8, 2025	6.80	6.83	6.73	6.77	6.77	-0.44%	8,695,800
Dec 5, 2025	6.84	6.87	6.68	6.80	6.80	-1.16%	11,776,670
Dec 4, 2025	6.88	6.94	6.78	6.88	6.88	-	13,391,910
Dec 3, 2025	6.75	6.88	6.71	6.88	6.88	1.78%	14,076,860
Dec 2, 2025	6.69	6.78	6.59	6.76	6.76	0.60%	6,903,740
Dec 1, 2025	6.70	6.75	6.66	6.72	6.72	0.60%	6,894,920
Nov 28, 2025	6.73	6.76	6.63	6.68	6.68	-1.04%	6,598,141
Nov 27, 2025	6.68	6.75	6.60	6.75	6.75	0.75%	8,326,316
Nov 26, 2025	6.71	6.88	6.69	6.70	6.70	-	10,139,340
Nov 25, 2025	6.58	6.77	6.55	6.70	6.70	2.13%	7,140,440