SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.24	12.30	11.98	12.02	12.02	-1.39%	33,934,600
Sep 3, 2026	12.30	12.48	12.15	12.19	12.19	-0.49%	28,739,680
Sep 2, 2026	12.55	12.55	12.13	12.25	12.25	-2.78%	34,102,230
Sep 1, 2026	12.56	12.66	12.47	12.60	12.60	0.32%	37,956,048
Aug 31, 2026	12.30	12.58	12.22	12.56	12.56	1.70%	42,789,156
Aug 28, 2026	12.12	12.44	12.08	12.35	12.35	1.90%	47,127,370
Aug 27, 2026	12.04	12.12	11.91	12.12	12.12	0.25%	25,250,810
Aug 26, 2026	11.90	12.28	11.88	12.09	12.09	0.58%	30,749,020
Aug 25, 2026	12.05	12.33	11.84	12.02	12.02	-0.74%	35,246,830
Aug 24, 2026	12.25	12.50	11.94	12.11	12.11	-0.57%	36,560,384
Aug 21, 2026	11.67	12.22	11.62	12.18	12.18	3.57%	42,209,784
Aug 20, 2026	11.79	11.90	11.66	11.76	11.76	0.34%	20,842,309
Aug 19, 2026	12.02	12.10	11.70	11.72	11.72	-3.54%	33,250,962
Aug 18, 2026	12.33	12.37	12.05	12.15	12.15	-1.78%	36,059,088
Aug 17, 2026	12.42	12.46	12.09	12.37	12.37	0.16%	38,965,880
Aug 14, 2026	12.11	12.54	12.03	12.35	12.35	2.32%	51,370,520
Aug 13, 2026	12.21	12.32	11.92	12.07	12.07	-1.63%	44,157,539
Aug 12, 2026	12.23	12.59	12.21	12.27	12.27	-0.08%	37,978,746
Aug 11, 2026	12.41	12.57	12.24	12.28	12.28	-1.68%	35,233,000
Aug 10, 2026	12.16	12.50	12.11	12.49	12.49	3.74%	55,817,334
Aug 7, 2026	11.96	12.10	11.88	12.04	12.04	0.58%	36,485,390
Aug 6, 2026	12.11	12.30	11.86	11.97	11.97	-1.89%	43,647,124
Aug 5, 2026	12.10	12.22	12.02	12.20	12.20	0.66%	43,026,034
Aug 4, 2026	12.28	12.38	12.07	12.12	12.12	-1.30%	44,675,967
Aug 3, 2026	12.20	12.42	12.10	12.28	12.28	0.16%	36,062,405
Jul 31, 2026	11.98	12.40	11.90	12.26	12.26	-	47,042,561
Jul 30, 2026	12.51	12.98	12.26	12.26	12.26	-2.93%	62,695,259
Jul 29, 2026	12.44	12.84	12.30	12.63	12.63	-0.24%	66,928,287
Jul 28, 2026	11.95	12.79	11.78	12.66	12.66	4.98%	79,572,654
Jul 27, 2026	11.60	12.15	11.41	12.06	12.06	3.43%	62,122,551
Jul 24, 2026	12.14	12.43	11.62	11.66	11.66	-5.13%	75,254,281
Jul 23, 2026	11.26	12.29	11.16	12.29	12.29	10.03%	82,590,950
Jul 22, 2026	10.92	11.17	10.84	11.17	11.17	1.82%	36,593,503
Jul 21, 2026	10.89	11.02	10.70	10.97	10.97	-0.63%	46,193,536
Jul 20, 2026	10.77	11.04	10.65	11.04	11.04	2.03%	47,064,863
Jul 17, 2026	10.95	11.16	10.82	10.82	10.82	-1.10%	35,897,611
Jul 16, 2026	11.00	11.11	10.87	10.94	10.94	-1.35%	24,313,754
Jul 15, 2026	11.18	11.38	11.07	11.09	11.09	-0.72%	30,436,427
Jul 14, 2026	10.83	11.22	10.73	11.17	11.17	5.58%	47,306,480
Jul 13, 2026	10.86	10.90	10.46	10.58	10.58	-2.94%	26,941,560
Jul 10, 2026	10.96	11.12	10.73	10.90	10.90	-0.73%	28,208,561
Jul 9, 2026	11.15	11.26	10.72	10.98	10.98	-2.23%	35,311,387
Jul 8, 2026	11.74	11.80	11.21	11.23	11.23	-4.75%	32,787,770
Jul 7, 2026	12.02	12.34	11.76	11.79	11.79	-1.83%	27,869,057
Jul 6, 2026	12.01	12.41	11.90	12.01	12.01	-	33,341,325
Jul 3, 2026	12.28	12.28	11.92	12.01	12.01	-0.66%	23,172,415
Jul 2, 2026	12.00	12.33	11.89	12.09	12.09	0.08%	30,783,151
Jul 1, 2026	12.01	12.20	11.71	12.08	12.08	0.83%	33,035,171
Jun 30, 2026	11.90	12.14	11.75	11.98	11.98	0.76%	24,737,734
Jun 29, 2026	11.99	12.10	11.67	11.89	11.89	-1.00%	27,708,521