SHE:000555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.38	10.54	10.33	10.40	10.40	0.97%	10,584,060
Sep 17, 2026	10.30	10.40	10.25	10.30	10.30	-0.77%	8,429,089
Sep 16, 2026	10.36	10.43	10.21	10.38	10.38	-0.38%	10,296,900
Sep 15, 2026	10.56	10.74	10.40	10.42	10.42	-1.14%	9,700,931
Sep 14, 2026	10.51	10.74	10.45	10.54	10.54	0.48%	9,682,364
Sep 11, 2026	10.71	10.71	10.35	10.49	10.49	-1.96%	10,798,169
Sep 10, 2026	10.76	10.82	10.57	10.70	10.70	-0.83%	8,837,200
Sep 9, 2026	10.97	11.07	10.70	10.79	10.79	-1.73%	10,074,946
Sep 8, 2026	10.90	11.09	10.80	10.98	10.98	0.73%	10,906,400
Sep 7, 2026	11.07	11.10	10.84	10.90	10.90	-1.80%	14,388,585
Sep 4, 2026	11.06	11.40	11.05	11.10	11.10	1.37%	20,300,675
Sep 3, 2026	11.13	11.18	10.90	10.95	10.95	-0.82%	11,023,090
Sep 2, 2026	11.15	11.15	10.86	11.04	11.04	-1.52%	14,257,100
Sep 1, 2026	10.88	11.25	10.80	11.21	11.21	3.22%	23,424,904
Aug 31, 2026	10.56	10.87	10.51	10.86	10.86	1.50%	15,900,200
Aug 28, 2026	10.89	10.99	10.69	10.70	10.70	-1.11%	15,009,200
Aug 27, 2026	10.69	10.85	10.68	10.82	10.82	1.22%	14,279,384
Aug 26, 2026	10.49	10.86	10.43	10.69	10.69	1.71%	17,690,380
Aug 25, 2026	10.18	10.55	10.13	10.51	10.51	3.04%	18,667,500
Aug 24, 2026	10.29	10.62	10.11	10.20	10.20	-1.35%	15,502,200
Aug 21, 2026	10.11	10.38	10.02	10.34	10.34	1.77%	16,811,802
Aug 20, 2026	10.03	10.29	9.93	10.16	10.16	2.32%	18,053,351
Aug 19, 2026	10.38	10.45	9.91	9.93	9.93	-5.88%	23,757,549
Aug 18, 2026	10.65	10.71	10.30	10.55	10.55	-1.49%	20,775,323
Aug 17, 2026	10.72	10.78	10.53	10.71	10.71	-0.09%	15,906,900
Aug 14, 2026	10.93	11.08	10.62	10.72	10.72	-2.01%	20,692,858
Aug 13, 2026	11.28	11.38	10.92	10.94	10.94	-2.23%	25,027,584
Aug 12, 2026	11.03	11.24	10.86	11.19	11.19	1.91%	25,704,044
Aug 11, 2026	10.82	11.30	10.74	10.98	10.98	1.01%	33,374,995
Aug 10, 2026	10.98	10.99	10.71	10.87	10.87	-0.28%	18,567,923
Aug 7, 2026	11.08	11.10	10.62	10.90	10.90	-2.33%	33,238,110
Aug 6, 2026	10.95	11.44	10.90	11.16	11.16	0.81%	33,738,774
Aug 5, 2026	10.99	11.28	10.95	11.07	11.07	0.36%	29,067,808
Aug 4, 2026	11.07	11.18	10.96	11.03	11.03	-0.27%	29,331,155
Aug 3, 2026	11.07	11.20	10.84	11.06	11.06	-0.72%	31,563,631
Jul 31, 2026	10.90	11.55	10.89	11.14	11.14	-0.98%	55,049,100
Jul 30, 2026	10.82	11.36	10.71	11.25	11.25	3.97%	48,629,898
Jul 29, 2026	10.60	10.84	10.49	10.82	10.82	1.12%	34,864,600
Jul 28, 2026	10.28	10.76	10.21	10.70	10.70	3.28%	39,654,190
Jul 27, 2026	10.12	10.41	10.00	10.36	10.36	2.27%	22,275,956
Jul 24, 2026	10.56	10.74	10.11	10.13	10.13	-4.88%	26,790,149
Jul 23, 2026	10.60	10.85	10.38	10.65	10.65	-0.93%	38,853,501
Jul 22, 2026	10.48	10.87	10.41	10.75	10.75	2.48%	69,675,577
Jul 21, 2026	9.59	10.49	9.49	10.49	10.49	9.96%	38,997,429
Jul 20, 2026	9.49	9.71	9.28	9.54	9.54	2.14%	23,817,480
Jul 17, 2026	9.84	9.92	9.30	9.34	9.34	-5.27%	25,106,257
Jul 16, 2026	9.58	10.07	9.50	9.86	9.86	2.49%	21,178,165
Jul 15, 2026	9.60	9.88	9.46	9.62	9.62	-1.13%	19,306,500
Jul 14, 2026	9.70	9.84	9.45	9.73	9.73	0.21%	18,298,990
Jul 13, 2026	10.09	10.23	9.70	9.71	9.71	-4.24%	22,301,717