SHE:000158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.65	12.70	12.40	12.68	12.68	0.24%	23,025,860
Sep 15, 2026	12.94	13.07	12.62	12.65	12.65	-1.63%	27,901,370
Sep 14, 2026	12.80	13.04	12.75	12.86	12.86	0.16%	23,383,820
Sep 11, 2026	12.80	13.00	12.69	12.84	12.84	-0.47%	32,791,518
Sep 10, 2026	13.18	13.18	12.89	12.90	12.90	-2.93%	24,765,200
Sep 9, 2026	13.65	13.65	13.19	13.29	13.29	-3.20%	40,126,876
Sep 8, 2026	13.84	14.00	13.64	13.73	13.73	-0.79%	39,179,657
Sep 7, 2026	13.72	13.98	13.51	13.84	13.84	1.69%	53,619,007
Sep 4, 2026	13.66	13.98	13.53	13.61	13.61	0.29%	46,593,807
Sep 3, 2026	14.02	14.09	13.55	13.57	13.57	-1.74%	59,188,980
Sep 2, 2026	13.92	14.35	13.69	13.81	13.81	-0.50%	117,238,430
Sep 1, 2026	12.63	13.88	12.61	13.88	13.88	9.98%	94,121,515
Aug 31, 2026	12.38	12.64	12.34	12.62	12.62	0.08%	16,367,400
Aug 28, 2026	12.76	12.94	12.60	12.61	12.61	-0.79%	24,833,491
Aug 27, 2026	12.52	12.75	12.50	12.71	12.71	1.19%	17,388,571
Aug 26, 2026	12.51	12.73	12.47	12.56	12.56	-0.16%	15,107,188
Aug 25, 2026	12.47	12.64	12.37	12.58	12.58	1.53%	16,065,280
Aug 24, 2026	12.60	12.69	12.30	12.39	12.39	-2.21%	17,801,602
Aug 21, 2026	12.78	12.87	12.52	12.67	12.67	-1.78%	24,595,493
Aug 20, 2026	12.83	13.19	12.79	12.90	12.90	-0.77%	31,532,697
Aug 19, 2026	13.43	13.59	13.00	13.00	13.00	-7.60%	66,777,802
Aug 18, 2026	13.30	14.53	12.78	14.07	14.07	5.16%	111,624,874
Aug 17, 2026	13.34	13.39	13.04	13.38	13.38	-	30,325,702
Aug 14, 2026	13.36	13.58	13.03	13.38	13.38	0.75%	38,980,927
Aug 13, 2026	13.52	13.64	13.28	13.28	13.28	-1.34%	31,385,207
Aug 12, 2026	13.54	13.62	13.36	13.46	13.46	0.15%	21,360,758
Aug 11, 2026	13.55	13.65	13.31	13.44	13.44	-0.88%	20,843,033
Aug 10, 2026	13.55	13.63	13.28	13.56	13.56	-	24,276,154
Aug 7, 2026	13.75	13.75	13.23	13.56	13.56	-1.74%	43,225,391
Aug 6, 2026	13.85	14.10	13.66	13.80	13.80	-1.99%	39,436,748
Aug 5, 2026	13.86	14.33	13.80	14.08	14.08	0.93%	56,757,887
Aug 4, 2026	13.68	14.57	13.55	13.95	13.95	2.95%	68,500,658
Aug 3, 2026	13.40	13.61	13.21	13.55	13.55	1.88%	37,648,976
Jul 31, 2026	12.65	13.42	12.65	13.30	13.30	6.23%	61,409,145
Jul 30, 2026	12.63	12.95	12.51	12.52	12.52	-1.65%	26,175,078
Jul 29, 2026	12.68	12.84	12.45	12.73	12.73	0.32%	25,371,276
Jul 28, 2026	12.46	12.85	12.44	12.69	12.69	1.04%	27,610,040
Jul 27, 2026	12.10	12.57	11.96	12.56	12.56	3.46%	29,775,093
Jul 24, 2026	12.40	12.68	12.13	12.14	12.14	-3.27%	25,877,912
Jul 23, 2026	12.33	12.61	12.25	12.55	12.55	1.05%	25,135,918
Jul 22, 2026	12.23	12.65	12.12	12.42	12.42	0.73%	29,939,191
Jul 21, 2026	12.21	12.41	11.92	12.33	12.33	0.41%	28,373,583
Jul 20, 2026	12.29	12.51	11.95	12.28	12.28	1.49%	28,195,140
Jul 17, 2026	12.77	12.95	12.02	12.10	12.10	-5.76%	35,866,296
Jul 16, 2026	12.46	13.18	12.42	12.84	12.84	1.99%	37,294,043
Jul 15, 2026	12.50	12.83	12.34	12.59	12.59	-0.71%	24,993,935
Jul 14, 2026	13.02	13.09	12.36	12.68	12.68	-2.76%	35,212,305
Jul 13, 2026	13.30	13.58	12.94	13.04	13.04	-2.54%	43,187,120
Jul 10, 2026	12.91	13.72	12.70	13.38	13.38	3.08%	56,640,630
Jul 9, 2026	12.83	13.00	12.57	12.98	12.98	0.46%	32,551,558