SHE:000551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	15.90	16.08	15.56	15.98	15.98	-0.12%	48,092,810
Jan 22, 2026	15.30	16.07	15.13	16.00	16.00	4.99%	61,633,080
Jan 21, 2026	15.00	15.77	14.71	15.24	15.24	-0.85%	34,721,750
Jan 20, 2026	15.64	15.99	15.05	15.37	15.37	-2.60%	45,181,480
Jan 19, 2026	15.89	16.30	15.66	15.78	15.78	-1.19%	53,123,520
Jan 16, 2026	15.36	16.16	15.25	15.97	15.97	5.48%	71,611,299
Jan 15, 2026	15.30	15.69	14.98	15.14	15.14	-2.95%	45,675,900
Jan 14, 2026	14.27	15.71	14.21	15.60	15.60	9.24%	81,133,234
Jan 13, 2026	15.15	15.23	14.25	14.28	14.28	-7.39%	54,463,178
Jan 12, 2026	14.79	15.68	14.79	15.42	15.42	3.49%	66,091,945
Jan 9, 2026	14.88	15.40	14.73	14.90	14.90	-0.20%	57,531,190
Jan 8, 2026	14.61	15.04	14.48	14.93	14.93	2.33%	50,292,130
Jan 7, 2026	15.26	15.28	14.55	14.59	14.59	-3.82%	57,800,540
Jan 6, 2026	14.50	15.28	14.47	15.17	15.17	3.06%	69,294,390
Jan 5, 2026	14.44	15.10	14.40	14.72	14.72	0.14%	71,491,580
Dec 31, 2025	14.30	15.14	13.53	14.70	14.70	3.89%	101,997,400
Dec 30, 2025	14.00	15.00	13.75	14.15	14.15	-7.33%	103,984,900
Dec 29, 2025	15.80	16.26	15.27	15.27	15.27	-10.02%	50,909,890
Dec 26, 2025	17.66	18.35	16.21	16.97	16.97	1.74%	150,010,200
Dec 25, 2025	15.18	16.68	15.16	16.68	16.68	10.03%	132,242,600
Dec 24, 2025	15.16	15.16	15.16	15.16	15.16	10.01%	10,132,550
Dec 23, 2025	12.79	13.78	12.79	13.78	13.78	9.98%	63,654,200
Dec 22, 2025	11.40	12.53	11.40	12.53	12.53	10.01%	68,533,030
Dec 19, 2025	11.27	11.44	11.24	11.39	11.39	1.15%	6,051,980
Dec 18, 2025	11.09	11.45	11.06	11.26	11.26	0.81%	7,340,679
Dec 17, 2025	11.31	11.38	10.92	11.17	11.17	-1.59%	11,112,350
Dec 16, 2025	11.63	11.63	11.25	11.35	11.35	-2.24%	9,652,974
Dec 15, 2025	11.50	11.75	11.45	11.61	11.61	0.96%	15,257,260
Dec 12, 2025	11.00	11.52	11.00	11.50	11.50	3.60%	16,768,260
Dec 11, 2025	11.07	11.26	11.06	11.10	11.10	0.27%	10,708,630
Dec 10, 2025	11.07	11.10	10.97	11.07	11.07	-	4,053,424
Dec 9, 2025	11.12	11.18	11.02	11.07	11.07	-0.90%	5,966,665
Dec 8, 2025	11.15	11.29	11.14	11.17	11.17	0.18%	7,005,344
Dec 5, 2025	10.99	11.17	10.95	11.15	11.15	0.90%	6,578,088
Dec 4, 2025	10.96	11.18	10.90	11.05	11.05	-0.09%	8,041,880
Dec 3, 2025	10.92	11.43	10.83	11.06	11.06	1.28%	11,554,200
Dec 2, 2025	10.76	10.97	10.69	10.92	10.92	1.30%	5,702,308
Dec 1, 2025	10.81	10.85	10.76	10.78	10.78	-0.28%	5,198,417
Nov 28, 2025	10.68	10.82	10.65	10.81	10.81	1.12%	3,542,813
Nov 27, 2025	10.59	10.78	10.59	10.69	10.69	0.94%	4,376,325
Nov 26, 2025	10.78	10.81	10.57	10.59	10.59	-1.40%	4,251,065
Nov 25, 2025	10.69	10.81	10.66	10.74	10.74	0.66%	3,607,678
Nov 24, 2025	10.69	10.72	10.58	10.67	10.67	0.28%	3,829,979
Nov 21, 2025	10.93	11.05	10.60	10.64	10.64	-3.45%	7,790,901
Nov 20, 2025	11.19	11.20	10.98	11.02	11.02	-0.54%	5,259,244
Nov 19, 2025	11.23	11.29	11.05	11.08	11.08	-1.51%	6,061,582
Nov 18, 2025	11.19	11.38	11.10	11.25	11.25	0.54%	9,016,894
Nov 17, 2025	11.42	11.46	11.14	11.19	11.19	-1.93%	9,399,010
Nov 14, 2025	11.36	11.55	11.34	11.41	11.41	-0.17%	7,510,660
Nov 13, 2025	11.38	11.47	11.31	11.43	11.43	-0.09%	6,275,670