SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	13.87	13.95	13.50	13.60	13.60	-2.86%	39,107,300
Jun 3, 2026	13.83	14.08	13.53	14.00	14.00	-0.14%	37,402,420
Jun 2, 2026	14.41	14.46	13.72	14.02	14.02	-3.97%	45,633,800
Jun 1, 2026	14.28	14.65	14.22	14.60	14.60	2.46%	49,445,770
May 29, 2026	14.04	14.64	14.02	14.25	14.25	1.57%	58,294,380
May 28, 2026	13.97	14.14	13.67	14.03	14.03	0.43%	37,205,500
May 27, 2026	14.07	14.38	13.86	13.97	13.97	-1.34%	32,890,080
May 26, 2026	14.10	14.28	13.78	14.16	14.16	-0.84%	44,634,960
May 25, 2026	14.25	14.46	14.00	14.28	14.28	-0.14%	41,750,830
May 22, 2026	14.42	14.55	14.11	14.30	14.30	-0.56%	47,887,960
May 21, 2026	15.97	16.15	14.38	14.38	14.38	-10.01%	87,737,490
May 20, 2026	16.10	16.25	15.85	15.98	15.98	-1.24%	44,853,700
May 19, 2026	16.12	16.25	15.77	16.18	16.18	0.37%	46,382,060
May 18, 2026	15.70	16.15	15.46	16.12	16.12	1.83%	42,157,460
May 15, 2026	15.75	15.99	15.61	15.83	15.83	0.51%	42,219,490