SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	8.88	9.29	8.88	9.17	9.17	-1.08%	22,299,655
Nov 5, 2026	9.01	9.43	8.98	9.27	9.27	2.43%	34,887,826
Nov 4, 2026	8.88	9.05	8.73	9.05	9.05	2.26%	31,398,978
Nov 3, 2026	8.75	9.01	8.72	8.85	8.85	0.57%	25,676,155
Nov 2, 2026	8.78	8.85	8.68	8.80	8.80	0.34%	27,857,137
Oct 30, 2026	8.88	8.99	8.76	8.77	8.77	-1.79%	23,089,775
Oct 29, 2026	9.01	9.08	8.92	8.93	8.93	-1.54%	19,157,895
Oct 28, 2026	9.09	9.16	9.02	9.07	9.07	-0.11%	19,068,846
Oct 27, 2026	9.24	9.33	9.07	9.08	9.08	-1.41%	26,275,498
Oct 26, 2026	9.45	9.48	9.13	9.21	9.21	-6.69%	41,974,499
Oct 23, 2026	9.73	9.88	9.47	9.87	9.87	0.41%	24,389,753
Oct 22, 2026	10.01	10.01	9.83	9.83	9.83	-2.29%	21,601,753
Oct 21, 2026	10.15	10.47	10.02	10.06	10.06	0.50%	29,336,500
Oct 20, 2026	10.08	10.13	9.92	10.01	10.01	-0.69%	13,010,400
Oct 19, 2026	9.90	10.15	9.90	10.08	10.08	0.80%	17,108,725
Oct 16, 2026	10.27	10.35	9.86	10.00	10.00	-1.86%	29,066,850
Oct 15, 2026	10.40	10.40	10.13	10.19	10.19	-3.23%	17,805,050
Oct 14, 2026	10.47	10.68	10.43	10.53	10.53	-	16,507,596
Oct 13, 2026	10.83	10.84	10.34	10.53	10.53	-3.48%	24,415,300
Oct 12, 2026	11.20	11.32	10.88	10.91	10.91	-3.11%	16,444,810
Oct 9, 2026	11.10	11.34	10.98	11.26	11.26	0.90%	21,436,700
Oct 8, 2026	10.88	11.19	10.83	11.16	11.16	2.57%	20,387,574
Sep 30, 2026	10.76	10.93	10.73	10.88	10.88	1.02%	11,563,600
Sep 29, 2026	10.85	10.98	10.74	10.77	10.77	-1.10%	19,563,400
Sep 28, 2026	10.99	11.00	10.81	10.89	10.89	-1.36%	14,635,718
Sep 24, 2026	11.26	11.28	11.04	11.04	11.04	-1.95%	13,038,190
Sep 23, 2026	11.59	11.61	11.25	11.26	11.26	-2.76%	15,426,700
Sep 22, 2026	11.70	11.75	11.58	11.58	11.58	-0.60%	13,677,100
Sep 21, 2026	11.80	12.02	11.76	11.91	11.65	0.93%	16,227,501
Sep 18, 2026	11.65	11.81	11.61	11.80	11.54	1.90%	16,846,398
Sep 17, 2026	11.67	11.75	11.46	11.58	11.33	-1.11%	16,955,172
Sep 16, 2026	11.70	11.77	11.60	11.71	11.45	-0.34%	14,530,100
Sep 15, 2026	11.73	11.81	11.66	11.75	11.49	-0.59%	14,532,500
Sep 14, 2026	11.65	11.84	11.64	11.82	11.56	0.68%	17,577,653
Sep 11, 2026	11.88	11.90	11.57	11.74	11.48	-2.00%	25,117,251
Sep 10, 2026	12.00	12.02	11.89	11.98	11.72	-1.07%	19,979,809
Sep 9, 2026	12.14	12.16	12.01	12.11	11.85	-0.41%	20,924,224
Sep 8, 2026	12.02	12.18	11.94	12.16	11.89	1.25%	27,387,201
Sep 7, 2026	12.00	12.08	11.88	12.01	11.75	-0.08%	24,816,396
Sep 4, 2026	12.24	12.30	11.98	12.02	11.76	-1.39%	33,927,500
Sep 3, 2026	12.30	12.48	12.15	12.19	11.92	-0.49%	28,739,684
Sep 2, 2026	12.55	12.55	12.13	12.25	11.98	-2.78%	34,102,231
Sep 1, 2026	12.56	12.66	12.47	12.60	12.32	0.32%	37,942,848
Aug 31, 2026	12.30	12.58	12.22	12.56	12.29	1.70%	42,773,456
Aug 28, 2026	12.12	12.44	12.08	12.35	12.08	1.90%	47,127,370
Aug 27, 2026	12.04	12.12	11.91	12.12	11.86	0.25%	25,250,810
Aug 26, 2026	11.90	12.28	11.88	12.09	11.83	0.58%	30,749,021
Aug 25, 2026	12.05	12.33	11.84	12.02	11.76	-0.74%	35,246,838
Aug 24, 2026	12.25	12.50	11.94	12.11	11.85	-0.57%	36,555,884
Aug 21, 2026	11.67	12.22	11.62	12.18	11.91	3.57%	42,205,184