SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	12.59	12.75	11.99	12.01	12.01	-4.61%	37,694,949
Jun 25, 2026	13.00	13.12	12.55	12.59	12.59	-4.04%	33,309,980
Jun 24, 2026	12.70	13.17	12.55	13.12	13.12	2.82%	36,008,550
Jun 23, 2026	13.16	13.17	12.71	12.76	12.76	-2.82%	27,650,975
Jun 22, 2026	12.45	13.17	12.35	13.13	13.13	2.02%	41,922,776
Jun 18, 2026	13.21	13.34	12.85	12.87	12.87	-3.52%	35,229,374
Jun 17, 2026	13.46	13.60	13.24	13.34	13.34	-0.89%	29,670,123
Jun 16, 2026	13.36	13.62	13.16	13.46	13.46	0.07%	29,910,430
Jun 15, 2026	13.48	13.69	13.31	13.45	13.45	0.67%	36,004,807
Jun 12, 2026	13.23	13.58	13.01	13.36	13.36	2.38%	42,396,570
Jun 11, 2026	12.92	13.32	12.83	13.05	13.05	0.69%	29,038,140
Jun 10, 2026	13.06	13.33	12.85	12.96	12.96	-1.74%	26,963,820
Jun 9, 2026	12.99	13.27	12.66	13.19	13.19	2.01%	34,627,535
Jun 8, 2026	13.06	13.37	12.66	12.93	12.93	-3.29%	39,019,585
Jun 5, 2026	13.60	13.82	13.24	13.37	13.37	-1.69%	40,583,020