SHE:000551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.41	12.94	11.48	12.87	12.87	5.15%	34,482,742
Jul 20, 2026	13.20	13.46	12.00	12.24	12.24	-5.41%	27,553,975
Jul 17, 2026	14.11	14.14	12.80	12.94	12.94	-8.62%	30,496,499
Jul 16, 2026	14.90	15.05	14.06	14.16	14.16	-5.41%	29,677,370
Jul 15, 2026	15.58	15.82	14.78	14.97	14.97	-3.48%	30,130,563
Jul 14, 2026	16.24	16.54	15.12	15.51	15.51	-7.62%	38,781,670
Jul 13, 2026	18.42	18.45	16.79	16.79	16.79	-9.97%	28,630,570
Jul 10, 2026	18.24	19.77	18.18	18.65	18.65	1.14%	39,501,409
Jul 9, 2026	18.10	18.62	17.40	18.44	18.44	4.65%	30,007,329
Jul 8, 2026	18.81	19.12	17.60	17.62	17.62	-8.23%	33,359,262
Jul 7, 2026	19.75	20.33	19.05	19.20	19.20	-3.52%	29,145,667
Jul 6, 2026	20.88	21.23	19.69	19.90	19.90	-2.93%	43,289,421
Jul 3, 2026	19.39	21.67	19.00	20.50	20.50	4.06%	62,188,722
Jul 2, 2026	20.05	20.50	19.50	19.76	19.70	-5.90%	45,520,846
Jul 1, 2026	20.53	21.98	20.40	21.00	20.94	1.79%	58,289,283
Jun 30, 2026	20.58	21.32	19.20	20.63	20.57	2.74%	75,551,733
Jun 29, 2026	18.75	20.08	18.39	20.08	20.02	10.03%	62,436,897
Jun 26, 2026	16.88	18.90	16.71	18.25	18.19	6.23%	66,960,606
Jun 25, 2026	16.61	17.53	16.53	17.18	17.13	2.20%	48,811,946
Jun 24, 2026	17.14	17.14	15.72	16.81	16.76	-0.18%	43,458,313
Jun 23, 2026	15.42	16.84	15.40	16.84	16.79	9.99%	17,547,522
Jun 22, 2026	15.60	15.65	14.62	15.31	15.26	-2.05%	23,831,815
Jun 18, 2026	15.18	15.65	15.02	15.63	15.58	2.76%	22,137,150
Jun 17, 2026	15.30	15.49	15.08	15.21	15.16	-1.17%	19,535,800