SHE:000555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	18.08	18.39	17.24	17.30	17.30	-7.19%	98,689,410
Nov 20, 2025	18.44	19.71	18.26	18.64	18.64	2.64%	106,331,900
Nov 19, 2025	19.40	19.41	18.02	18.16	18.16	-9.06%	129,840,400
Nov 18, 2025	18.93	20.28	18.58	19.97	19.97	5.44%	160,578,200
Nov 17, 2025	18.04	19.17	18.03	18.94	18.94	4.93%	118,275,300
Nov 14, 2025	18.51	18.77	18.01	18.05	18.05	-2.17%	71,651,100
Nov 13, 2025	18.35	18.70	18.23	18.45	18.45	0.27%	62,213,140
Nov 12, 2025	18.79	18.99	18.30	18.40	18.40	-2.44%	72,764,550
Nov 11, 2025	19.12	19.38	18.81	18.86	18.86	-1.00%	94,930,630
Nov 10, 2025	19.68	20.15	18.96	19.05	19.05	-2.56%	139,382,600
Nov 7, 2025	20.51	20.90	19.40	19.55	19.55	-8.22%	168,608,200
Nov 6, 2025	20.60	22.00	20.07	21.30	21.30	0.19%	198,198,500
Nov 5, 2025	21.90	23.03	20.86	21.26	21.26	-2.92%	216,770,700
Nov 4, 2025	19.99	22.62	19.66	21.90	21.90	5.04%	252,399,700
Nov 3, 2025	18.40	20.85	17.67	20.85	20.85	10.03%	218,158,400
Oct 31, 2025	20.00	20.24	18.28	18.95	18.95	2.99%	245,624,000
Oct 30, 2025	17.25	18.40	17.01	18.40	18.40	9.98%	151,934,400
Oct 29, 2025	15.40	16.73	15.22	16.73	16.73	9.99%	72,476,540
Oct 28, 2025	14.91	15.66	14.80	15.21	15.21	0.13%	119,916,800
Oct 27, 2025	14.68	15.43	14.30	15.19	15.19	2.50%	143,095,700
Oct 24, 2025	15.68	15.68	14.68	14.82	14.82	4.00%	188,077,200
Oct 23, 2025	13.07	14.25	12.79	14.25	14.25	10.04%	34,706,500
Oct 22, 2025	13.01	13.06	12.88	12.95	12.95	-1.07%	11,038,800
Oct 21, 2025	13.02	13.12	12.88	13.09	13.09	1.32%	13,188,300
Oct 20, 2025	12.90	13.19	12.81	12.92	12.92	1.57%	14,483,640
Oct 17, 2025	13.19	13.23	12.69	12.72	12.72	-3.71%	16,586,100
Oct 16, 2025	13.54	13.55	13.12	13.21	13.21	-2.65%	20,154,990
Oct 15, 2025	13.15	13.75	12.97	13.57	13.57	3.59%	27,049,990
Oct 14, 2025	13.49	13.66	13.03	13.10	13.10	-2.53%	20,947,060
Oct 13, 2025	13.15	13.63	12.94	13.44	13.44	-1.47%	20,599,720
Oct 10, 2025	14.05	14.05	13.61	13.64	13.64	-3.60%	24,183,310
Oct 9, 2025	13.74	14.23	13.74	14.15	14.15	3.06%	27,949,800
Sep 30, 2025	13.72	13.97	13.72	13.73	13.73	-0.15%	16,430,400
Sep 29, 2025	13.63	13.83	13.42	13.75	13.75	0.22%	18,626,670
Sep 26, 2025	14.20	14.25	13.68	13.72	13.72	-1.72%	19,936,710
Sep 25, 2025	13.89	14.19	13.87	13.96	13.96	0.36%	19,631,340
Sep 24, 2025	13.50	13.91	13.40	13.91	13.91	2.66%	21,859,400
Sep 23, 2025	14.09	14.15	13.24	13.55	13.55	-4.78%	29,023,540
Sep 22, 2025	13.92	14.34	13.92	14.23	14.23	2.52%	23,954,010
Sep 19, 2025	14.03	14.22	13.84	13.88	13.88	-2.05%	21,139,980
Sep 18, 2025	14.13	14.70	13.89	14.17	14.17	-	40,150,080
Sep 17, 2025	14.13	14.34	14.03	14.17	14.17	-0.35%	21,999,190
Sep 16, 2025	14.03	14.24	13.90	14.22	14.22	0.42%	24,526,130
Sep 15, 2025	14.01	14.65	13.85	14.16	14.16	1.87%	36,456,910
Sep 12, 2025	13.92	14.24	13.88	13.90	13.90	0.14%	27,680,000
Sep 11, 2025	13.55	13.90	13.39	13.88	13.88	3.27%	26,402,260
Sep 10, 2025	13.54	13.68	13.41	13.44	13.44	-0.59%	13,712,130
Sep 9, 2025	13.88	13.88	13.47	13.52	13.52	-2.59%	18,093,370
Sep 8, 2025	13.82	13.96	13.68	13.88	13.88	0.43%	18,988,080
Sep 5, 2025	13.48	13.91	13.35	13.82	13.82	2.60%	24,228,990