SHE:000555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	14.95	15.04	14.56	14.97	14.96	0.13%	22,550,110
Apr 24, 2026	14.88	15.07	14.64	14.95	14.94	-0.86%	20,602,200
Apr 23, 2026	15.41	15.47	14.94	15.08	15.07	-2.71%	28,205,640
Apr 22, 2026	15.31	15.50	15.17	15.50	15.49	0.78%	23,716,620
Apr 21, 2026	15.66	15.66	15.24	15.38	15.37	-2.16%	29,142,590
Apr 20, 2026	15.80	15.80	15.58	15.72	15.71	-0.76%	34,541,410
Apr 17, 2026	15.97	16.05	15.62	15.84	15.83	-2.82%	56,601,320
Apr 16, 2026	16.49	16.78	16.00	16.30	16.29	1.88%	83,853,300
Apr 15, 2026	16.90	16.90	15.68	16.00	15.99	4.17%	97,139,310
Apr 14, 2026	15.24	15.39	15.21	15.36	15.35	1.86%	17,554,590
Apr 13, 2026	14.84	15.20	14.80	15.08	15.07	0.40%	15,601,780
Apr 10, 2026	15.02	15.22	15.01	15.02	15.01	0.60%	19,046,340
Apr 9, 2026	15.00	15.15	14.88	14.93	14.92	-1.84%	19,834,690
Apr 8, 2026	14.70	15.22	14.64	15.21	15.20	6.44%	29,188,220
Apr 7, 2026	13.89	14.38	13.89	14.29	14.28	3.33%	26,854,560
Apr 3, 2026	14.21	14.34	13.73	13.83	13.82	-2.12%	22,760,440
Apr 2, 2026	14.69	14.76	14.00	14.13	14.12	-5.10%	40,192,090
Apr 1, 2026	15.72	15.80	14.79	14.89	14.88	-3.00%	40,603,010
Mar 31, 2026	15.66	15.89	15.31	15.35	15.34	-1.79%	21,858,040
Mar 30, 2026	15.29	15.63	15.05	15.63	15.62	0.58%	20,533,550
Mar 27, 2026	14.85	15.66	14.85	15.54	15.53	1.57%	27,090,520
Mar 26, 2026	16.39	16.45	15.26	15.30	15.29	-7.10%	51,684,890
Mar 25, 2026	16.17	16.90	16.17	16.47	16.46	1.54%	37,756,400
Mar 24, 2026	16.53	16.65	15.68	16.22	16.21	0.19%	45,565,540
Mar 23, 2026	16.61	17.07	16.06	16.19	16.18	-8.32%	65,948,880
Mar 20, 2026	20.08	20.08	17.66	17.66	17.65	-3.23%	95,925,960
Mar 19, 2026	18.00	18.54	18.00	18.25	18.24	-1.19%	36,506,430
Mar 18, 2026	17.59	18.55	17.49	18.47	18.46	6.21%	48,457,170
Mar 17, 2026	18.15	18.22	17.38	17.39	17.38	-5.13%	36,027,530
Mar 16, 2026	17.74	18.37	17.62	18.33	18.32	3.33%	43,398,050