SHE:000156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	6.87	7.12	6.82	7.10	7.10	3.50%	13,836,802
Aug 25, 2026	6.70	6.87	6.67	6.86	6.86	2.85%	8,911,206
Aug 24, 2026	6.65	6.76	6.62	6.67	6.67	0.30%	6,029,151
Aug 21, 2026	6.66	6.68	6.58	6.65	6.65	-0.45%	5,805,100
Aug 20, 2026	6.65	6.73	6.65	6.68	6.68	0.45%	7,541,035
Aug 19, 2026	6.72	6.78	6.61	6.65	6.65	-1.19%	8,555,026
Aug 18, 2026	6.77	6.78	6.67	6.73	6.73	-1.17%	8,353,627
Aug 17, 2026	6.83	6.84	6.70	6.81	6.81	-0.15%	8,000,455
Aug 14, 2026	6.83	6.87	6.75	6.82	6.82	-0.58%	7,966,300
Aug 13, 2026	6.90	7.03	6.84	6.86	6.86	-0.72%	9,238,700
Aug 12, 2026	6.87	7.00	6.86	6.91	6.91	0.44%	7,610,189
Aug 11, 2026	6.87	6.94	6.82	6.88	6.88	0.15%	7,537,700
Aug 10, 2026	6.80	6.92	6.76	6.87	6.87	0.88%	9,525,220
Aug 7, 2026	6.89	6.93	6.69	6.81	6.81	-1.45%	12,551,753
Aug 6, 2026	7.05	7.10	6.88	6.91	6.91	-2.26%	9,345,500
Aug 5, 2026	7.15	7.17	7.05	7.07	7.07	-1.26%	9,245,501
Aug 4, 2026	7.16	7.21	7.10	7.16	7.16	-0.14%	10,742,120
Aug 3, 2026	7.04	7.19	7.00	7.17	7.17	2.43%	10,301,274
Jul 31, 2026	6.81	7.10	6.81	7.00	7.00	2.19%	14,261,540
Jul 30, 2026	6.75	6.91	6.75	6.85	6.85	1.03%	11,142,290
Jul 29, 2026	6.68	6.81	6.65	6.78	6.78	1.50%	10,832,700
Jul 28, 2026	6.58	6.69	6.55	6.68	6.68	0.91%	9,823,900
Jul 27, 2026	6.49	6.64	6.45	6.62	6.62	2.16%	7,748,824
Jul 24, 2026	6.60	6.62	6.46	6.48	6.48	-2.26%	6,492,672
Jul 23, 2026	6.55	6.66	6.51	6.63	6.63	0.91%	6,059,845
Jul 22, 2026	6.65	6.68	6.49	6.57	6.57	-1.65%	11,249,840
Jul 21, 2026	6.70	6.87	6.66	6.68	6.68	-0.60%	12,488,900
Jul 20, 2026	6.70	6.87	6.62	6.72	6.72	1.66%	16,066,340
Jul 17, 2026	6.79	6.89	6.60	6.61	6.61	-2.51%	11,782,300
Jul 16, 2026	6.65	6.84	6.62	6.78	6.78	1.65%	10,616,900
Jul 15, 2026	6.43	6.68	6.42	6.67	6.67	3.57%	10,733,200
Jul 14, 2026	6.38	6.51	6.35	6.44	6.44	0.63%	9,094,393
Jul 13, 2026	6.53	6.58	6.36	6.40	6.40	-2.14%	11,787,100
Jul 10, 2026	6.42	6.67	6.34	6.54	6.54	1.55%	11,443,299
Jul 9, 2026	6.50	6.63	6.38	6.44	6.44	-1.23%	9,972,200
Jul 8, 2026	6.46	6.61	6.35	6.52	6.52	1.40%	8,987,172
Jul 7, 2026	6.61	6.62	6.40	6.43	6.43	-2.28%	7,357,800
Jul 6, 2026	6.47	6.70	6.45	6.58	6.58	1.54%	9,655,300
Jul 3, 2026	6.31	6.52	6.31	6.48	6.48	2.21%	8,078,083
Jul 2, 2026	6.45	6.53	6.31	6.34	6.34	-1.09%	11,177,554
Jul 1, 2026	6.36	6.51	6.27	6.41	6.41	1.58%	10,067,886
Jun 30, 2026	6.40	6.48	6.31	6.31	6.31	-1.87%	8,607,840
Jun 29, 2026	6.50	6.55	6.34	6.43	6.43	-1.23%	9,655,941
Jun 26, 2026	6.57	6.65	6.49	6.51	6.51	-1.21%	9,287,696
Jun 25, 2026	6.61	6.66	6.46	6.59	6.59	-1.05%	8,965,986
Jun 24, 2026	6.81	6.81	6.56	6.66	6.66	-1.48%	9,968,580
Jun 23, 2026	6.80	7.08	6.76	6.76	6.76	-1.02%	12,038,297
Jun 22, 2026	6.75	6.85	6.59	6.83	6.83	0.59%	11,554,100
Jun 18, 2026	6.74	6.89	6.61	6.79	6.79	1.19%	9,571,946
Jun 17, 2026	6.76	6.90	6.64	6.71	6.71	-0.30%	12,607,790