SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.78	18.76	16.78	18.31	-	2.40%	117,368,473
Apr 27, 2026	17.65	17.99	17.39	17.88	17.88	1.30%	89,247,320
Apr 24, 2026	16.78	17.90	16.69	17.65	17.65	5.50%	128,271,500
Apr 23, 2026	17.13	17.18	16.35	16.73	16.73	-2.28%	78,008,380
Apr 22, 2026	16.66	17.20	16.60	17.12	17.12	0.88%	75,412,120
Apr 21, 2026	17.22	17.33	16.55	16.97	16.97	0.77%	77,397,960
Apr 20, 2026	16.98	17.18	16.68	16.84	16.84	-0.65%	56,858,780
Apr 17, 2026	17.00	17.95	16.81	16.95	16.95	0.06%	101,056,700
Apr 16, 2026	16.16	17.18	16.07	16.94	16.94	5.94%	116,697,400
Apr 15, 2026	16.91	17.03	15.90	15.99	15.99	-5.50%	92,149,050
Apr 14, 2026	17.13	17.15	16.50	16.92	16.92	-2.20%	98,102,450
Apr 13, 2026	16.54	17.46	16.50	17.30	17.30	4.22%	107,771,300
Apr 10, 2026	16.60	17.64	16.50	16.60	16.60	-3.32%	126,812,200
Apr 9, 2026	16.65	18.20	16.04	17.17	17.17	3.25%	138,019,949
Apr 8, 2026	15.90	16.64	15.82	16.63	16.63	2.40%	118,876,063
Apr 7, 2026	16.20	16.39	15.79	16.24	16.24	0.87%	87,193,240
Apr 3, 2026	16.37	16.85	16.05	16.10	16.10	-5.13%	117,215,200
Apr 2, 2026	15.67	16.97	15.28	16.97	16.97	9.98%	89,722,520
Apr 1, 2026	15.91	16.08	15.24	15.43	15.43	-2.77%	94,235,650
Mar 31, 2026	16.90	17.10	15.83	15.87	15.87	-7.46%	134,895,000
Mar 30, 2026	16.51	17.70	16.36	17.15	17.15	6.13%	191,904,700
Mar 27, 2026	14.52	16.16	14.43	16.16	16.16	10.01%	106,639,690
Mar 26, 2026	14.47	15.00	14.32	14.69	14.69	1.10%	68,572,000
Mar 25, 2026	14.25	14.74	14.16	14.53	14.53	2.54%	60,925,650
Mar 24, 2026	13.66	14.25	13.34	14.17	14.17	5.43%	67,065,920
Mar 23, 2026	13.60	14.02	13.33	13.44	13.44	-2.33%	51,950,890
Mar 20, 2026	13.92	14.41	13.69	13.76	13.76	-0.51%	52,745,491
Mar 19, 2026	13.87	14.17	13.69	13.83	13.83	-1.36%	42,637,030
Mar 18, 2026	14.42	14.44	13.80	14.02	14.02	-2.16%	44,524,040
Mar 17, 2026	14.56	14.83	14.23	14.33	14.33	-0.90%	47,485,670
Mar 16, 2026	15.21	15.39	14.30	14.46	14.46	-4.62%	74,031,710
Mar 13, 2026	15.48	15.87	15.08	15.16	15.16	-2.07%	84,297,200
Mar 12, 2026	14.72	15.75	14.62	15.48	15.48	4.38%	110,303,900
Mar 11, 2026	14.57	14.86	14.36	14.83	14.83	1.16%	54,116,000
Mar 10, 2026	14.69	14.99	14.50	14.66	14.66	0.34%	58,020,137
Mar 9, 2026	14.01	14.77	13.91	14.61	14.61	2.89%	63,560,860
Mar 6, 2026	14.33	14.50	14.15	14.20	14.20	-1.05%	32,541,914
Mar 5, 2026	14.57	14.80	14.26	14.35	14.35	0.49%	46,315,050
Mar 4, 2026	13.70	14.47	13.66	14.28	14.28	2.96%	58,693,510
Mar 3, 2026	14.43	14.58	13.76	13.87	13.87	-4.01%	64,257,770
Mar 2, 2026	14.35	14.90	14.11	14.45	14.45	-	61,482,510
Feb 27, 2026	13.70	14.52	13.66	14.45	14.45	4.03%	68,486,620
Feb 26, 2026	13.86	14.07	13.68	13.89	13.89	1.98%	69,176,950
Feb 25, 2026	13.34	13.79	13.27	13.62	13.62	2.71%	42,864,810
Feb 24, 2026	13.00	13.42	12.95	13.26	13.26	4.16%	42,377,190
Feb 13, 2026	12.69	12.88	12.62	12.73	12.73	-0.62%	21,724,140
Feb 12, 2026	12.75	12.95	12.74	12.81	12.81	0.87%	23,793,490
Feb 11, 2026	12.44	12.86	12.43	12.70	12.70	2.09%	26,495,070
Feb 10, 2026	12.51	12.53	12.39	12.44	12.44	-0.64%	18,898,010
Feb 9, 2026	12.70	12.75	12.48	12.52	12.52	-0.08%	26,990,820