SHE:000554 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	6.34	6.49	6.17	6.49	-	1.72%	24,583,435
Jul 31, 2026	6.17	6.39	6.14	6.38	6.38	-1.09%	22,882,582
Jul 30, 2026	6.45	6.59	6.33	6.45	6.45	1.74%	29,928,768
Jul 29, 2026	6.28	6.42	6.21	6.34	6.34	2.42%	24,801,067
Jul 28, 2026	6.06	6.24	5.99	6.19	6.19	0.16%	27,177,933
Jul 27, 2026	6.06	6.22	5.86	6.18	6.18	-4.33%	38,991,870
Jul 24, 2026	6.97	6.97	6.40	6.46	6.46	-5.42%	43,315,345
Jul 23, 2026	6.64	6.96	6.58	6.83	6.83	2.55%	45,958,197
Jul 22, 2026	6.50	6.75	6.47	6.66	6.66	2.94%	44,174,420
Jul 21, 2026	6.55	6.69	6.26	6.47	6.47	-6.91%	50,850,541
Jul 20, 2026	6.69	6.97	6.52	6.95	6.95	7.75%	60,343,981
Jul 17, 2026	6.33	6.70	6.20	6.45	6.45	2.71%	39,889,059
Jul 16, 2026	6.43	6.50	6.22	6.28	6.28	-3.98%	34,046,129
Jul 15, 2026	6.34	6.62	6.25	6.54	6.54	1.55%	59,803,229
Jul 14, 2026	6.12	6.44	6.08	6.44	6.44	10.09%	39,863,392
Jul 13, 2026	6.11	6.13	5.81	5.85	5.85	-1.35%	27,662,596
Jul 10, 2026	5.81	5.99	5.66	5.93	5.93	-4.05%	37,104,377
Jul 9, 2026	6.00	6.42	5.90	6.18	6.18	4.75%	44,261,305
Jul 8, 2026	5.92	6.00	5.78	5.90	5.90	2.79%	20,294,004
Jul 7, 2026	5.86	5.86	5.68	5.74	5.74	-2.05%	8,958,854
Jul 6, 2026	5.86	5.97	5.83	5.86	5.86	-0.51%	8,686,731
Jul 3, 2026	5.80	5.94	5.78	5.89	5.89	2.08%	10,571,800
Jul 2, 2026	5.71	5.83	5.69	5.77	5.77	0.70%	10,193,380
Jul 1, 2026	5.61	5.81	5.58	5.73	5.73	2.14%	13,545,930
Jun 30, 2026	5.63	5.72	5.60	5.61	5.61	-1.23%	11,203,940
Jun 29, 2026	5.69	5.77	5.55	5.68	5.68	-0.35%	11,420,800
Jun 26, 2026	5.84	5.84	5.65	5.70	5.70	-2.23%	13,937,400
Jun 25, 2026	5.91	5.93	5.74	5.83	5.83	-2.02%	11,994,020
Jun 24, 2026	6.15	6.17	5.90	5.95	5.95	-3.25%	11,110,930
Jun 23, 2026	6.14	6.30	6.11	6.15	6.15	-0.16%	11,939,500
Jun 22, 2026	6.13	6.16	5.93	6.16	6.16	0.33%	12,720,490
Jun 18, 2026	6.21	6.22	6.10	6.14	6.14	-1.60%	9,477,900
Jun 17, 2026	6.32	6.34	6.19	6.24	6.24	-1.73%	10,540,510
Jun 16, 2026	6.41	6.42	6.28	6.35	6.35	-1.24%	11,432,500
Jun 15, 2026	6.41	6.55	6.36	6.43	6.43	-1.23%	15,299,670
Jun 12, 2026	6.43	6.59	6.34	6.51	6.51	0.31%	20,088,760
Jun 11, 2026	6.64	6.66	6.37	6.49	6.49	1.88%	20,859,770
Jun 10, 2026	6.42	6.49	6.32	6.37	6.37	-1.39%	12,623,450
Jun 9, 2026	6.66	6.66	6.39	6.46	6.46	-4.15%	17,079,900
Jun 8, 2026	6.66	6.86	6.63	6.74	6.74	0.15%	16,040,200
Jun 5, 2026	6.67	6.83	6.61	6.73	6.73	0.45%	14,066,660
Jun 4, 2026	6.93	6.96	6.64	6.70	6.70	-4.83%	17,998,160
Jun 3, 2026	6.88	7.07	6.82	7.04	7.04	2.77%	18,773,240
Jun 2, 2026	7.00	7.02	6.81	6.85	6.85	-1.15%	12,132,100
Jun 1, 2026	6.86	6.95	6.74	6.93	6.93	2.82%	14,146,730
May 29, 2026	6.77	6.82	6.68	6.74	6.74	-1.32%	12,261,730
May 28, 2026	6.69	6.86	6.62	6.83	6.83	1.79%	13,223,600
May 27, 2026	6.92	6.94	6.66	6.71	6.71	-3.31%	16,344,410
May 26, 2026	6.97	7.05	6.88	6.94	6.94	-1.42%	13,245,830
May 25, 2026	7.21	7.22	6.99	7.04	7.04	-3.96%	18,111,870