SHE:000554 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	6.64	6.72	6.49	6.50	6.50	-2.26%	24,238,005
Sep 2, 2026	6.97	7.01	6.62	6.65	6.65	-1.19%	38,519,000
Sep 1, 2026	6.79	6.82	6.69	6.73	6.73	0.75%	17,874,302
Aug 31, 2026	6.75	6.82	6.61	6.68	6.68	0.30%	16,757,782
Aug 28, 2026	6.48	6.68	6.48	6.66	6.66	3.10%	20,416,543
Aug 27, 2026	6.54	6.54	6.41	6.46	6.46	-1.07%	12,718,533
Aug 26, 2026	6.46	6.54	6.35	6.53	6.53	-0.15%	15,497,207
Aug 25, 2026	6.36	6.55	6.36	6.54	6.54	2.03%	15,777,861
Aug 24, 2026	6.42	6.42	6.28	6.41	6.41	-1.08%	13,897,026
Aug 21, 2026	6.44	6.50	6.35	6.48	6.48	1.41%	14,121,519
Aug 20, 2026	6.45	6.53	6.35	6.39	6.39	-	14,469,130
Aug 19, 2026	6.54	6.62	6.37	6.39	6.39	-2.14%	15,227,390
Aug 18, 2026	6.53	6.56	6.46	6.53	6.53	1.87%	15,210,500
Aug 17, 2026	6.28	6.47	6.24	6.41	6.41	2.23%	19,850,200
Aug 14, 2026	6.25	6.29	6.15	6.27	6.27	-0.16%	11,919,400
Aug 13, 2026	6.45	6.46	6.26	6.28	6.28	-2.94%	19,823,239
Aug 12, 2026	6.53	6.58	6.43	6.47	6.47	-1.52%	15,481,970
Aug 11, 2026	6.65	6.72	6.51	6.57	6.57	0.15%	22,084,900
Aug 10, 2026	6.43	6.59	6.42	6.56	6.56	1.55%	18,814,550
Aug 7, 2026	6.49	6.52	6.35	6.46	6.46	0.24%	18,999,601
Aug 6, 2026	6.40	6.54	6.39	6.53	6.44	1.40%	20,937,100
Aug 5, 2026	6.40	6.45	6.38	6.44	6.36	-0.46%	17,122,016
Aug 4, 2026	6.47	6.54	6.40	6.47	6.39	-0.31%	19,252,225
Aug 3, 2026	6.34	6.49	6.27	6.49	6.40	1.72%	24,349,735
Jul 31, 2026	6.17	6.39	6.14	6.38	6.30	-1.09%	22,877,082
Jul 30, 2026	6.45	6.59	6.33	6.45	6.37	1.74%	29,928,568
Jul 29, 2026	6.28	6.42	6.21	6.34	6.26	2.42%	24,797,067
Jul 28, 2026	6.06	6.24	5.99	6.19	6.11	0.16%	27,176,933
Jul 27, 2026	6.06	6.22	5.86	6.18	6.10	-4.33%	38,970,270
Jul 24, 2026	6.97	6.97	6.40	6.46	6.38	-5.42%	43,309,945
Jul 23, 2026	6.64	6.96	6.58	6.83	6.74	2.55%	45,945,797
Jul 22, 2026	6.50	6.75	6.47	6.66	6.57	2.94%	44,172,720
Jul 21, 2026	6.55	6.69	6.26	6.47	6.39	-6.91%	50,837,141
Jul 20, 2026	6.69	6.97	6.52	6.95	6.86	7.75%	60,341,581
Jul 17, 2026	6.33	6.70	6.20	6.45	6.37	2.71%	39,867,359
Jul 16, 2026	6.43	6.50	6.22	6.28	6.20	-3.98%	34,039,129
Jul 15, 2026	6.34	6.62	6.25	6.54	6.45	1.55%	59,803,229
Jul 14, 2026	6.12	6.44	6.08	6.44	6.36	10.09%	39,863,392
Jul 13, 2026	6.11	6.13	5.81	5.85	5.77	-1.35%	27,662,596
Jul 10, 2026	5.81	5.99	5.66	5.93	5.85	-4.05%	37,104,377
Jul 9, 2026	6.00	6.42	5.90	6.18	6.10	4.75%	44,246,805
Jul 8, 2026	5.92	6.00	5.78	5.90	5.82	2.79%	20,294,004
Jul 7, 2026	5.86	5.86	5.68	5.74	5.66	-2.05%	8,958,854
Jul 6, 2026	5.86	5.97	5.83	5.86	5.78	-0.51%	8,686,731
Jul 3, 2026	5.80	5.94	5.78	5.89	5.81	2.08%	10,571,800
Jul 2, 2026	5.71	5.83	5.69	5.77	5.69	0.70%	10,193,383
Jul 1, 2026	5.61	5.81	5.58	5.73	5.65	2.14%	13,545,931
Jun 30, 2026	5.63	5.72	5.60	5.61	5.54	-1.23%	11,203,940
Jun 29, 2026	5.69	5.77	5.55	5.68	5.61	-0.35%	11,420,800
Jun 26, 2026	5.84	5.84	5.65	5.70	5.63	-2.23%	13,937,400