SHE:000156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	7.04	7.17	6.81	7.17	-	2.43%	8,050,408
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
Jun 16, 2026	6.52	6.78	6.42	6.73	6.73	3.54%	16,955,280
Jun 15, 2026	6.50	6.61	6.46	6.50	6.50	0.31%	8,629,500
Jun 12, 2026	6.41	6.50	6.33	6.48	6.48	2.37%	9,787,697
Jun 11, 2026	6.58	6.58	6.27	6.33	6.33	-3.80%	11,185,570
Jun 10, 2026	6.50	6.65	6.48	6.58	6.58	0.61%	7,721,208
Jun 9, 2026	6.53	6.60	6.44	6.54	6.54	0.46%	7,081,423
Jun 8, 2026	6.60	6.73	6.42	6.51	6.51	-2.84%	11,947,133
Jun 5, 2026	6.67	6.79	6.66	6.70	6.70	0.30%	8,442,300
Jun 4, 2026	6.80	6.85	6.62	6.68	6.68	-2.20%	9,373,278
Jun 3, 2026	6.96	6.99	6.81	6.83	6.83	-1.87%	8,806,574
Jun 2, 2026	7.12	7.16	6.95	6.96	6.96	-2.11%	9,583,600
Jun 1, 2026	6.99	7.18	6.91	7.11	7.11	2.30%	9,949,000
May 29, 2026	6.93	7.06	6.93	6.95	6.95	0.29%	9,238,616
May 28, 2026	7.05	7.13	6.82	6.93	6.93	-2.26%	13,831,650
May 27, 2026	7.15	7.28	7.06	7.09	7.09	-0.98%	12,620,350
May 26, 2026	7.28	7.30	7.06	7.16	7.16	-2.32%	12,527,740
May 25, 2026	7.22	7.38	7.20	7.33	7.33	1.52%	10,995,500