SHE:000555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.84	10.42	9.71	10.14	10.14	2.32%	27,289,702
Jul 9, 2026	9.77	9.94	9.59	9.91	9.91	0.41%	19,189,712
Jul 8, 2026	9.74	9.93	9.65	9.87	9.87	1.44%	19,055,000
Jul 7, 2026	10.01	10.01	9.67	9.73	9.73	-2.70%	15,533,080
Jul 6, 2026	10.27	10.32	9.93	10.00	10.00	-2.63%	18,437,540
Jul 3, 2026	10.13	10.37	10.12	10.27	10.27	1.58%	18,010,947
Jul 2, 2026	10.46	10.49	10.10	10.11	10.11	-3.25%	24,909,182
Jul 1, 2026	10.29	10.68	10.22	10.45	10.45	1.46%	22,666,273
Jun 30, 2026	10.25	10.58	10.19	10.30	10.30	0.29%	19,916,500
Jun 29, 2026	10.52	10.61	10.18	10.27	10.27	-2.75%	20,116,872
Jun 26, 2026	11.02	11.07	10.54	10.56	10.56	-6.05%	23,872,031
Jun 25, 2026	11.41	11.66	11.13	11.24	11.24	-2.52%	25,083,194
Jun 24, 2026	11.58	12.15	11.21	11.53	11.53	0.35%	33,794,041
Jun 23, 2026	11.55	11.80	11.38	11.49	11.49	0.17%	27,082,596
Jun 22, 2026	11.13	11.50	10.78	11.47	11.47	1.87%	27,989,237
Jun 18, 2026	11.27	11.48	11.21	11.26	11.26	-	17,001,270
Jun 17, 2026	11.33	11.36	11.17	11.26	11.26	-1.31%	13,056,010
Jun 16, 2026	11.50	11.51	11.17	11.41	11.41	0.35%	14,366,180
Jun 15, 2026	11.18	11.44	11.11	11.37	11.37	2.62%	15,888,930
Jun 12, 2026	11.00	11.29	10.88	11.08	11.08	2.69%	23,183,680
Jun 11, 2026	11.10	11.17	10.69	10.79	10.79	-4.17%	22,019,190
Jun 10, 2026	11.49	11.59	11.10	11.26	11.26	-2.93%	20,345,988
Jun 9, 2026	11.68	11.73	11.43	11.60	11.60	0.52%	15,339,860
Jun 8, 2026	11.72	11.93	11.41	11.54	11.54	-4.79%	21,884,179
Jun 5, 2026	12.20	12.37	11.93	12.12	12.12	-1.06%	21,058,494
Jun 4, 2026	12.76	12.82	12.15	12.25	12.25	-5.33%	32,758,820
Jun 3, 2026	12.82	13.18	12.73	12.94	12.94	0.47%	17,863,797
Jun 2, 2026	13.17	13.18	12.71	12.88	12.88	-2.28%	18,590,570
Jun 1, 2026	12.81	13.37	12.81	13.18	13.18	3.13%	25,136,600
May 29, 2026	13.26	13.45	12.75	12.78	12.78	-2.96%	24,413,000
May 28, 2026	13.14	13.25	12.74	13.17	13.17	0.30%	25,229,375
May 27, 2026	13.84	13.85	13.06	13.13	13.13	-5.47%	34,823,653
May 26, 2026	14.00	14.30	13.75	13.89	13.89	-2.53%	33,494,860
May 25, 2026	13.52	14.28	13.50	14.25	14.25	2.52%	65,138,750
May 22, 2026	14.11	14.29	13.71	13.90	13.90	7.01%	69,546,370
May 21, 2026	13.64	13.72	12.98	13.00	12.99	-4.27%	26,400,390
May 20, 2026	13.99	13.99	13.55	13.58	13.57	-3.82%	19,652,430
May 19, 2026	13.78	14.12	13.65	14.12	14.11	2.10%	19,029,700
May 18, 2026	13.70	13.87	13.55	13.83	13.82	0.44%	16,083,370
May 15, 2026	13.94	14.09	13.69	13.77	13.76	-1.22%	22,474,110
May 14, 2026	14.97	15.09	13.93	13.94	13.93	-3.60%	36,621,200
May 13, 2026	14.24	14.51	14.16	14.46	14.45	1.40%	21,195,030
May 12, 2026	14.78	14.78	14.22	14.26	14.25	-4.04%	29,446,140
May 11, 2026	15.05	15.07	14.73	14.86	14.85	1.02%	33,859,190
May 8, 2026	14.59	14.77	14.41	14.71	14.70	0.55%	22,862,920
May 7, 2026	14.35	14.67	14.21	14.63	14.62	2.45%	26,962,730
May 6, 2026	13.85	14.55	13.84	14.28	14.27	4.16%	34,898,860
Apr 30, 2026	13.70	13.82	13.60	13.71	13.70	0.22%	17,710,680
Apr 29, 2026	13.60	13.85	13.55	13.68	13.67	-0.44%	23,097,080
Apr 28, 2026	14.47	14.48	13.65	13.74	13.73	-8.22%	49,377,540