SHE:000551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.70	11.81	11.58	11.66	11.66	-0.26%	6,683,365
Sep 29, 2026	11.60	11.82	11.60	11.69	11.69	0.52%	6,199,260
Sep 28, 2026	12.13	12.13	11.55	11.63	11.63	-4.20%	12,055,640
Sep 24, 2026	12.26	12.33	12.13	12.14	12.14	-1.54%	6,056,400
Sep 23, 2026	12.32	12.34	12.24	12.33	12.33	-	6,232,032
Sep 22, 2026	12.55	12.56	12.28	12.33	12.33	-0.96%	9,946,296
Sep 21, 2026	12.36	12.52	12.33	12.45	12.45	0.73%	9,158,928
Sep 18, 2026	12.15	12.43	12.11	12.36	12.36	3.09%	15,736,628
Sep 17, 2026	12.11	12.21	11.98	11.99	11.99	-1.48%	8,396,139
Sep 16, 2026	11.99	12.24	11.92	12.17	12.17	1.16%	8,134,023
Sep 15, 2026	12.18	12.23	12.01	12.03	12.03	-1.23%	6,566,988
Sep 14, 2026	11.85	12.34	11.76	12.18	12.18	2.27%	13,750,530
Sep 11, 2026	11.95	12.03	11.74	11.91	11.91	-1.16%	11,442,510
Sep 10, 2026	12.14	12.20	12.00	12.05	12.05	-1.15%	9,936,308
Sep 9, 2026	12.23	12.32	12.13	12.19	12.19	-0.41%	7,600,000
Sep 8, 2026	12.24	12.30	12.13	12.24	12.24	-	8,989,155
Sep 7, 2026	12.19	12.29	12.07	12.24	12.24	0.82%	9,159,002
Sep 4, 2026	12.26	12.39	12.04	12.14	12.14	-0.33%	13,738,650
Sep 3, 2026	12.35	12.38	12.12	12.18	12.18	-0.73%	13,142,300
Sep 2, 2026	12.39	12.41	12.22	12.27	12.27	-1.84%	10,471,290
Sep 1, 2026	12.65	12.65	12.44	12.50	12.50	-1.26%	10,650,770
Aug 31, 2026	12.35	12.66	12.29	12.66	12.66	1.12%	8,586,249
Aug 28, 2026	12.68	12.72	12.51	12.52	12.52	-1.26%	12,011,798
Aug 27, 2026	12.42	12.69	12.41	12.68	12.68	2.26%	15,390,641
Aug 26, 2026	12.39	12.48	12.28	12.40	12.40	-0.08%	10,298,790
Aug 25, 2026	12.10	12.45	12.02	12.41	12.41	1.22%	13,616,636
Aug 24, 2026	12.50	12.51	12.10	12.26	12.26	-2.08%	14,532,866
Aug 21, 2026	12.60	12.65	12.27	12.52	12.52	-0.63%	14,433,620
Aug 20, 2026	12.95	12.99	12.51	12.60	12.60	-1.64%	22,854,350
Aug 19, 2026	13.71	13.79	12.78	12.81	12.81	-8.50%	41,525,601
Aug 18, 2026	14.72	14.76	13.96	14.00	14.00	-9.74%	61,084,287
Aug 17, 2026	14.20	15.51	14.01	15.51	15.51	10.00%	34,844,632
Aug 14, 2026	13.68	14.18	13.68	14.10	14.10	3.45%	19,675,499
Aug 13, 2026	13.84	14.04	13.63	13.63	13.63	-1.30%	20,459,380
Aug 12, 2026	13.52	13.87	13.52	13.81	13.81	2.14%	12,189,900
Aug 11, 2026	13.58	13.74	13.44	13.52	13.52	-1.10%	10,875,705
Aug 10, 2026	13.71	13.78	13.41	13.67	13.67	0.74%	14,049,029
Aug 7, 2026	13.49	13.59	13.13	13.57	13.57	0.52%	18,144,396
Aug 6, 2026	13.39	13.60	13.22	13.50	13.50	-0.22%	26,060,169
Aug 5, 2026	13.14	13.54	13.00	13.53	13.53	2.97%	30,837,800
Aug 4, 2026	12.89	13.20	12.76	13.14	13.14	3.46%	29,167,920
Aug 3, 2026	12.47	12.87	12.38	12.70	12.70	2.58%	16,667,300
Jul 31, 2026	12.52	12.92	12.38	12.38	12.38	2.74%	22,222,500
Jul 30, 2026	12.76	12.88	12.00	12.05	12.05	-6.37%	22,749,040
Jul 29, 2026	12.80	12.99	12.24	12.87	12.87	0.63%	22,502,600
Jul 28, 2026	13.14	13.38	12.68	12.79	12.79	-0.93%	24,820,790
Jul 27, 2026	12.48	12.91	12.35	12.91	12.91	3.03%	15,505,250
Jul 24, 2026	12.49	12.77	12.19	12.53	12.53	-1.57%	14,438,471
Jul 23, 2026	12.35	12.75	12.26	12.73	12.73	2.91%	18,333,310
Jul 22, 2026	12.80	12.94	12.25	12.37	12.37	-3.89%	26,369,199