SHE:000158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.51	12.73	12.47	12.56	12.56	-0.16%	15,111,088
Aug 25, 2026	12.47	12.64	12.37	12.58	12.58	1.53%	16,077,580
Aug 24, 2026	12.60	12.69	12.30	12.39	12.39	-2.21%	17,803,202
Aug 21, 2026	12.78	12.87	12.52	12.67	12.67	-1.78%	24,614,993
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%	111,624,800
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%	38,997,427
Aug 13, 2026	13.52	13.64	13.28	13.28	13.28	-1.34%	31,403,507
Aug 12, 2026	13.54	13.62	13.36	13.46	13.46	0.15%	21,366,958
Aug 11, 2026	13.55	13.65	13.31	13.44	13.44	-0.88%	20,876,533
Aug 10, 2026	13.55	13.63	13.28	13.56	13.56	-	24,289,454
Aug 7, 2026	13.75	13.75	13.23	13.56	13.56	-1.74%	43,249,291
Aug 6, 2026	13.85	14.10	13.66	13.80	13.80	-1.99%	39,455,748
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%	68,500,650
Aug 3, 2026	13.40	13.61	13.21	13.55	13.55	1.88%	37,648,970
Jul 31, 2026	12.65	13.42	12.65	13.30	13.30	6.23%	61,409,140
Jul 30, 2026	12.63	12.95	12.51	12.52	12.52	-1.65%	26,193,078
Jul 29, 2026	12.68	12.84	12.45	12.73	12.73	0.32%	25,380,776
Jul 28, 2026	12.46	12.85	12.44	12.69	12.69	1.04%	27,618,840
Jul 27, 2026	12.10	12.57	11.96	12.56	12.56	3.46%	29,784,893
Jul 24, 2026	12.40	12.68	12.13	12.14	12.14	-3.27%	25,892,512
Jul 23, 2026	12.33	12.61	12.25	12.55	12.55	1.05%	25,172,118
Jul 22, 2026	12.23	12.65	12.12	12.42	12.42	0.73%	29,944,291
Jul 21, 2026	12.21	12.41	11.92	12.33	12.33	0.41%	28,381,883
Jul 20, 2026	12.29	12.51	11.95	12.28	12.28	1.49%	28,201,240
Jul 17, 2026	12.77	12.95	12.02	12.10	12.10	-5.76%	35,873,396
Jul 16, 2026	12.46	13.18	12.42	12.84	12.84	1.99%	37,323,243
Jul 15, 2026	12.50	12.83	12.34	12.59	12.59	-0.71%	24,997,635
Jul 14, 2026	13.02	13.09	12.36	12.68	12.68	-2.76%	35,219,405
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%	32,588,258
Jul 8, 2026	12.54	13.02	12.54	12.92	12.92	3.03%	35,402,150
Jul 7, 2026	12.95	12.98	12.45	12.54	12.54	-3.09%	20,464,590
Jul 6, 2026	12.98	13.25	12.65	12.94	12.94	0.39%	26,139,870
Jul 3, 2026	13.01	13.15	12.85	12.89	12.89	-1.15%	24,927,202
Jul 2, 2026	13.15	13.78	13.03	13.04	13.04	-0.84%	37,099,660
Jul 1, 2026	12.83	13.41	12.80	13.15	13.15	1.94%	31,655,200
Jun 30, 2026	12.64	13.03	12.49	12.90	12.90	1.34%	24,962,850
Jun 29, 2026	12.65	13.00	12.48	12.73	12.73	0.16%	28,425,804
Jun 26, 2026	13.18	13.54	12.68	12.71	12.71	-4.29%	33,987,864
Jun 25, 2026	13.90	14.03	13.24	13.28	13.28	-4.32%	33,857,532
Jun 24, 2026	14.36	14.36	13.81	13.88	13.88	-3.74%	28,122,349
Jun 23, 2026	14.50	14.87	14.37	14.42	14.42	-2.17%	27,851,780
Jun 22, 2026	14.41	15.01	14.03	14.74	14.74	1.52%	41,367,623
Jun 18, 2026	14.46	14.65	14.22	14.52	14.52	0.07%	26,180,400
Jun 17, 2026	14.80	14.80	14.42	14.51	14.51	-3.27%	33,566,400