SHE:000555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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