SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	11.79	11.90	11.66	11.76	11.50	0.34%	20,840,009
Aug 19, 2026	12.02	12.10	11.70	11.72	11.46	-3.54%	33,235,462
Aug 18, 2026	12.33	12.37	12.05	12.15	11.88	-1.78%	36,049,988
Aug 17, 2026	12.42	12.46	12.09	12.37	12.10	0.16%	38,965,880
Aug 14, 2026	12.11	12.54	12.03	12.35	12.08	2.32%	51,370,529
Aug 13, 2026	12.21	12.32	11.92	12.07	11.81	-1.63%	44,147,439
Aug 12, 2026	12.23	12.59	12.21	12.27	12.00	-0.08%	37,964,446
Aug 11, 2026	12.41	12.57	12.24	12.28	12.01	-1.68%	35,233,000
Aug 10, 2026	12.16	12.50	12.11	12.49	12.22	3.74%	55,777,434
Aug 7, 2026	11.96	12.10	11.88	12.04	11.78	0.58%	36,485,398
Aug 6, 2026	12.11	12.30	11.86	11.97	11.71	-1.89%	43,633,824
Aug 5, 2026	12.10	12.22	12.02	12.20	11.93	0.66%	43,026,034
Aug 4, 2026	12.28	12.38	12.07	12.12	11.86	-1.30%	44,667,767
Aug 3, 2026	12.20	12.42	12.10	12.28	12.01	0.16%	36,062,405
Jul 31, 2026	11.98	12.40	11.90	12.26	11.99	-	47,034,561
Jul 30, 2026	12.51	12.98	12.26	12.26	11.99	-2.93%	62,686,259
Jul 29, 2026	12.44	12.84	12.30	12.63	12.35	-0.24%	66,901,287
Jul 28, 2026	11.95	12.79	11.78	12.66	12.38	4.98%	79,543,554
Jul 27, 2026	11.60	12.15	11.41	12.06	11.80	3.43%	62,122,551
Jul 24, 2026	12.14	12.43	11.62	11.66	11.41	-5.13%	75,247,981
Jul 23, 2026	11.26	12.29	11.16	12.29	12.02	10.03%	82,577,550
Jul 22, 2026	10.92	11.17	10.84	11.17	10.93	1.82%	36,593,503
Jul 21, 2026	10.89	11.02	10.70	10.97	10.73	-0.63%	46,193,536
Jul 20, 2026	10.77	11.04	10.65	11.04	10.80	2.03%	47,064,863
Jul 17, 2026	10.95	11.16	10.82	10.82	10.58	-1.10%	35,897,611