SHE:000158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.89	11.89	11.26	11.34	11.34	0.27%	12,568,570
Oct 27, 2026	11.65	11.77	11.31	11.31	11.31	-2.92%	14,382,498
Oct 26, 2026	11.68	11.83	11.65	11.65	11.65	-2.27%	15,196,296
Oct 23, 2026	11.89	12.00	11.19	11.92	11.92	-1.49%	37,472,539
Oct 22, 2026	12.51	12.66	12.10	12.10	12.10	-4.57%	29,272,675
Oct 21, 2026	12.55	12.89	12.49	12.68	12.68	2.01%	40,486,622
Oct 20, 2026	12.35	12.48	12.33	12.43	12.43	0.24%	16,887,153
Oct 19, 2026	12.15	12.50	12.13	12.40	12.40	1.14%	16,301,400
Oct 16, 2026	12.38	12.46	12.16	12.26	12.26	-	15,611,402
Oct 15, 2026	12.10	12.73	12.03	12.26	12.26	-1.21%	22,110,444
Oct 14, 2026	12.39	12.88	12.28	12.41	12.41	-0.24%	22,142,666
Oct 13, 2026	12.30	12.54	12.26	12.44	12.44	-0.40%	16,245,839
Oct 12, 2026	12.67	12.69	12.39	12.49	12.49	-1.42%	15,954,360
Oct 9, 2026	12.32	12.77	12.22	12.67	12.67	0.24%	29,039,512
Oct 8, 2026	12.22	13.12	12.15	12.64	12.64	3.86%	40,613,382
Sep 30, 2026	12.30	12.30	12.13	12.17	12.17	-0.16%	10,763,416
Sep 29, 2026	12.20	12.31	12.18	12.19	12.19	-0.08%	12,090,527
Sep 28, 2026	12.60	12.67	12.15	12.20	12.20	-2.79%	19,069,320
Sep 24, 2026	12.72	12.78	12.55	12.55	12.55	-1.34%	15,388,568
Sep 23, 2026	13.10	13.14	12.72	12.72	12.72	-3.56%	27,210,010
Sep 22, 2026	13.05	13.25	13.05	13.19	13.19	0.30%	33,686,731
Sep 21, 2026	12.83	13.38	12.75	13.15	13.15	2.73%	41,998,490
Sep 18, 2026	12.73	12.90	12.70	12.80	12.80	1.27%	29,133,920
Sep 17, 2026	12.63	12.74	12.51	12.64	12.64	-0.32%	18,613,360
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