SHE:000153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	6.25	6.25	6.03	6.04	-	-0.82%	4,530,460
May 20, 2026	6.18	6.18	6.06	6.09	6.09	-1.62%	4,386,660
May 19, 2026	6.14	6.23	6.10	6.19	6.19	0.98%	5,702,280
May 18, 2026	6.25	6.25	6.04	6.13	6.13	-1.13%	7,695,985
May 15, 2026	6.28	6.30	6.18	6.20	6.20	-1.27%	5,690,543
May 14, 2026	6.39	6.41	6.26	6.28	6.28	-1.41%	7,835,306
May 13, 2026	6.40	6.41	6.32	6.37	6.37	0.16%	7,633,100
May 12, 2026	6.45	6.48	6.34	6.36	6.36	-1.70%	7,738,782
May 11, 2026	6.47	6.49	6.38	6.47	6.47	0.31%	10,800,240
May 8, 2026	6.41	6.53	6.39	6.45	6.45	1.10%	10,670,480
May 7, 2026	6.50	6.53	6.37	6.38	6.38	-1.85%	10,951,340
May 6, 2026	6.52	6.56	6.44	6.50	6.50	0.78%	9,936,974
Apr 30, 2026	6.48	6.54	6.45	6.45	6.45	-0.31%	8,763,740
Apr 29, 2026	6.37	6.48	6.31	6.47	6.47	1.25%	13,347,260
Apr 28, 2026	6.32	6.44	6.32	6.39	6.39	1.11%	10,058,120
Apr 27, 2026	6.33	6.38	6.17	6.32	6.32	-	12,164,700
Apr 24, 2026	6.28	6.39	6.25	6.32	6.32	-	9,692,148
Apr 23, 2026	6.45	6.49	6.31	6.32	6.32	-2.62%	12,698,640
Apr 22, 2026	6.44	6.54	6.40	6.49	6.49	0.15%	9,921,120
Apr 21, 2026	6.50	6.57	6.43	6.48	6.48	-0.92%	10,555,840
Apr 20, 2026	6.56	6.60	6.36	6.54	6.54	-0.46%	18,918,370
Apr 17, 2026	6.75	6.75	6.49	6.57	6.57	-3.52%	28,223,560
Apr 16, 2026	6.97	6.98	6.68	6.81	6.81	-2.44%	33,985,810
Apr 15, 2026	6.60	7.12	6.55	6.98	6.98	6.40%	58,924,810
Apr 14, 2026	6.60	6.60	6.45	6.56	6.56	-	12,867,260
Apr 13, 2026	6.67	6.68	6.54	6.56	6.56	-1.80%	12,270,820
Apr 10, 2026	6.60	6.74	6.52	6.68	6.68	1.83%	14,055,910
Apr 9, 2026	6.68	6.85	6.52	6.56	6.56	-2.09%	21,313,100
Apr 8, 2026	6.92	6.94	6.68	6.70	6.70	-3.18%	30,581,810
Apr 7, 2026	6.70	6.93	6.47	6.92	6.92	4.85%	26,814,540
Apr 3, 2026	6.71	6.87	6.60	6.60	6.60	-2.37%	16,154,970
Apr 2, 2026	6.73	6.81	6.69	6.76	6.76	0.75%	15,896,720
Apr 1, 2026	6.61	6.73	6.56	6.71	6.71	2.29%	11,404,000
Mar 31, 2026	6.56	6.66	6.53	6.56	6.56	-	10,470,560
Mar 30, 2026	6.39	6.57	6.37	6.56	6.56	2.02%	9,251,760
Mar 27, 2026	6.13	6.44	6.10	6.43	6.43	3.71%	8,778,767
Mar 26, 2026	6.23	6.35	6.15	6.20	6.20	-0.48%	5,766,267
Mar 25, 2026	6.17	6.26	6.11	6.23	6.23	1.63%	6,374,500
Mar 24, 2026	6.00	6.14	5.90	6.13	6.13	4.43%	8,256,847
Mar 23, 2026	6.18	6.19	5.83	5.87	5.87	-6.53%	12,244,970
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