SHE:000157 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.18	6.18	5.85	5.85	5.85	-0.85%	41,203,770
Nov 12, 2026	6.01	6.02	5.86	5.90	5.90	-1.83%	68,443,911
Nov 11, 2026	6.03	6.05	5.97	6.01	6.01	-0.66%	39,893,178
Nov 10, 2026	6.06	6.07	6.00	6.05	6.05	0.33%	39,651,445
Nov 9, 2026	6.18	6.21	6.01	6.03	6.03	-2.27%	64,823,200
Nov 6, 2026	6.16	6.21	6.15	6.17	6.17	-1.59%	50,642,344
Nov 5, 2026	6.17	6.29	6.16	6.27	6.27	0.97%	64,673,271
Nov 4, 2026	6.15	6.27	6.12	6.21	6.21	0.81%	78,962,347
Nov 3, 2026	6.01	6.18	6.00	6.16	6.16	2.33%	83,275,123
Nov 2, 2026	5.89	6.04	5.89	6.02	6.02	2.21%	62,339,340
Oct 30, 2026	5.87	5.96	5.82	5.89	5.89	-0.51%	50,433,377
Oct 29, 2026	6.01	6.03	5.90	5.92	5.92	-1.50%	47,701,028
Oct 28, 2026	6.00	6.04	5.95	6.01	6.01	0.33%	36,386,943
Oct 27, 2026	5.96	6.06	5.94	5.99	5.99	0.34%	55,919,218
Oct 26, 2026	5.88	5.99	5.86	5.97	5.97	1.36%	52,650,779
Oct 23, 2026	5.80	5.91	5.76	5.89	5.89	0.86%	53,050,369
Oct 22, 2026	5.87	5.89	5.81	5.84	5.84	-0.34%	33,467,812
Oct 21, 2026	5.96	5.97	5.84	5.86	5.86	-1.68%	37,414,974
Oct 20, 2026	6.01	6.06	5.93	5.96	5.96	-1.00%	36,510,977
Oct 19, 2026	5.87	6.04	5.85	6.02	6.02	2.21%	41,113,024
Oct 16, 2026	5.92	5.97	5.84	5.89	5.89	0.17%	45,036,210
Oct 15, 2026	5.97	5.97	5.84	5.88	5.88	-2.33%	57,817,971
Oct 14, 2026	6.05	6.11	6.00	6.02	6.02	-0.33%	37,626,368
Oct 13, 2026	6.04	6.11	5.99	6.04	6.04	-0.66%	41,828,771
Oct 12, 2026	6.04	6.11	6.04	6.08	6.08	0.66%	45,829,387
Oct 9, 2026	6.00	6.05	5.96	6.04	6.04	0.17%	45,655,388
Oct 8, 2026	5.97	6.08	5.92	6.03	6.03	1.01%	44,124,400
Sep 30, 2026	5.88	5.99	5.85	5.97	5.97	1.88%	49,801,167
Sep 29, 2026	5.89	5.91	5.83	5.86	5.86	-0.68%	50,158,345
Sep 28, 2026	6.02	6.03	5.89	5.90	5.90	-2.32%	47,851,728
Sep 24, 2026	6.08	6.10	6.04	6.04	6.04	-0.98%	28,582,098
Sep 23, 2026	6.16	6.17	6.10	6.10	6.10	-1.13%	43,304,785
Sep 22, 2026	6.21	6.23	6.16	6.17	6.17	-0.48%	29,680,388
Sep 21, 2026	6.19	6.20	6.14	6.20	6.20	-	30,504,096
Sep 18, 2026	6.15	6.21	6.14	6.20	6.20	0.65%	25,588,524
Sep 17, 2026	6.19	6.23	6.12	6.16	6.16	-0.96%	37,800,231
Sep 16, 2026	6.43	6.45	6.13	6.22	6.22	-3.72%	95,380,471
Sep 15, 2026	6.50	6.52	6.44	6.46	6.46	-0.92%	24,445,600
Sep 14, 2026	6.49	6.53	6.48	6.52	6.52	-	16,013,029
Sep 11, 2026	6.59	6.60	6.49	6.52	6.52	-1.36%	31,663,447
Sep 10, 2026	6.65	6.66	6.60	6.61	6.61	-0.75%	23,500,120
Sep 9, 2026	6.68	6.68	6.62	6.66	6.66	-0.30%	28,477,441
Sep 8, 2026	6.65	6.73	6.64	6.68	6.68	0.60%	36,632,650
Sep 7, 2026	6.61	6.65	6.60	6.64	6.64	0.30%	23,266,904
Sep 4, 2026	6.59	6.66	6.59	6.62	6.62	0.46%	31,236,927
Sep 3, 2026	6.59	6.63	6.57	6.59	6.59	-	34,844,034
Sep 2, 2026	6.69	6.71	6.58	6.59	6.59	-2.08%	51,515,599
Sep 1, 2026	6.70	6.75	6.69	6.73	6.73	0.60%	45,806,612
Aug 31, 2026	6.79	6.82	6.68	6.69	6.69	-1.91%	73,128,778
Aug 28, 2026	6.97	6.97	6.77	6.82	6.82	-3.81%	96,812,476