SHE:000555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.88	12.98	12.76	12.93	12.93	0.62%	14,170,944
Jul 31, 2025	12.83	12.99	12.75	12.85	12.85	-0.39%	17,616,391
Jul 30, 2025	13.21	13.22	12.84	12.90	12.90	-2.86%	22,307,672
Jul 29, 2025	13.24	13.29	12.89	13.28	13.28	0.38%	30,623,865
Jul 28, 2025	13.11	13.25	13.00	13.23	13.23	1.22%	24,148,396
Jul 25, 2025	13.10	13.31	12.97	13.07	13.07	-1.06%	26,269,119
Jul 24, 2025	13.00	13.21	13.00	13.21	13.21	1.23%	21,743,140
Jul 23, 2025	13.03	13.20	12.95	13.05	13.05	-0.84%	24,780,400
Jul 22, 2025	13.38	13.44	13.07	13.16	13.16	-1.79%	38,840,300
Jul 21, 2025	13.50	13.63	13.38	13.40	13.40	-1.03%	29,005,000
Jul 18, 2025	13.80	13.88	13.44	13.54	13.54	-1.17%	31,616,640
Jul 17, 2025	13.68	13.80	13.57	13.70	13.70	0.15%	27,257,650
Jul 16, 2025	13.95	13.98	13.61	13.68	13.68	-2.77%	29,971,400
Jul 15, 2025	13.86	14.26	13.58	14.07	14.07	0.93%	45,327,393
Jul 14, 2025	14.12	14.15	13.77	13.94	13.94	-2.65%	42,908,446
Jul 11, 2025	14.52	14.64	14.14	14.32	14.32	-0.62%	68,885,805
Jul 10, 2025	13.92	15.20	13.70	14.41	14.41	3.00%	98,319,903
Jul 9, 2025	14.17	14.20	13.88	13.99	13.99	-1.55%	42,137,401
Jul 8, 2025	13.73	14.28	13.58	14.21	14.21	2.60%	62,671,870
Jul 7, 2025	13.70	14.19	13.68	13.85	13.85	1.69%	57,498,711
Jul 4, 2025	13.39	13.93	13.20	13.62	13.62	1.79%	67,273,714
Jul 3, 2025	13.46	13.55	13.30	13.38	13.38	-0.89%	27,794,350
Jul 2, 2025	13.84	13.85	13.40	13.50	13.50	-2.17%	35,920,000
Jul 1, 2025	14.18	14.50	13.67	13.80	13.80	-2.95%	54,286,376
Jun 30, 2025	13.90	14.81	13.82	14.22	14.22	2.60%	62,627,928
Jun 27, 2025	14.20	14.63	13.84	13.86	13.86	-2.60%	76,814,706
Jun 26, 2025	14.36	14.75	13.94	14.23	14.23	-1.04%	94,122,216
Jun 25, 2025	13.83	14.85	13.61	14.38	14.38	3.75%	120,294,228
Jun 24, 2025	13.79	14.23	13.66	13.86	13.86	2.36%	123,666,915
Jun 23, 2025	12.19	13.54	12.11	13.54	13.54	9.99%	33,604,316
Jun 20, 2025	12.58	12.60	11.95	12.31	12.31	-2.15%	43,278,602
Jun 19, 2025	13.28	13.50	12.50	12.58	12.58	-5.27%	63,043,433
Jun 18, 2025	13.48	13.78	13.12	13.28	13.28	-0.82%	79,828,608
Jun 17, 2025	12.99	13.59	12.80	13.39	13.39	4.20%	93,302,299
Jun 16, 2025	12.10	13.00	12.10	12.85	12.85	5.67%	73,267,466
Jun 13, 2025	12.52	12.71	12.13	12.16	12.16	-3.65%	42,208,202
Jun 12, 2025	12.34	13.00	12.31	12.62	12.62	2.35%	66,540,431
Jun 11, 2025	12.24	12.76	12.10	12.33	12.33	1.82%	45,482,242
Jun 10, 2025	12.44	12.52	12.00	12.11	12.11	-2.57%	39,919,800
Jun 9, 2025	12.62	12.68	12.32	12.43	12.43	-0.40%	36,520,700
Jun 6, 2025	12.66	12.79	12.40	12.48	12.48	-2.73%	45,965,448
Jun 5, 2025	12.60	13.16	12.53	12.83	12.83	2.15%	85,592,830
Jun 4, 2025	12.24	12.74	12.10	12.56	12.56	1.54%	68,079,000
Jun 3, 2025	12.52	12.75	12.30	12.37	12.37	2.32%	77,154,496
May 30, 2025	12.79	12.86	12.01	12.09	12.09	0.25%	103,139,544
May 29, 2025	10.96	12.06	10.92	12.06	12.06	10.04%	69,571,567
May 28, 2025	11.02	11.12	10.92	10.96	10.96	-0.99%	15,070,917
May 27, 2025	11.14	11.15	10.91	11.07	11.07	-0.27%	16,366,700
May 26, 2025	10.93	11.18	10.93	11.10	11.10	0.54%	23,766,389
May 23, 2025	11.02	11.55	10.96	11.04	11.04	1.10%	43,468,819