SHE:000555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.90	9.90	9.09	9.10	9.10	-6.76%	24,324,247
Oct 29, 2026	9.98	10.02	9.75	9.76	9.76	-2.69%	14,298,500
Oct 28, 2026	10.02	10.14	9.85	10.03	10.03	1.11%	12,584,535
Oct 27, 2026	10.42	10.65	9.90	9.92	9.92	-4.71%	18,882,000
Oct 26, 2026	10.39	10.61	10.30	10.41	10.41	0.29%	17,193,000
Oct 23, 2026	9.90	10.43	9.64	10.38	10.38	3.08%	23,335,800
Oct 22, 2026	10.41	10.51	10.07	10.07	10.07	-3.27%	14,904,500
Oct 21, 2026	10.25	10.53	10.22	10.41	10.41	1.66%	17,204,723
Oct 20, 2026	9.91	10.24	9.84	10.24	10.24	3.23%	15,601,900
Oct 19, 2026	9.87	10.10	9.80	9.92	9.92	-	10,988,347
Oct 16, 2026	10.08	10.25	9.84	9.92	9.92	0.20%	15,081,777
Oct 15, 2026	10.04	10.27	9.90	9.90	9.90	-2.75%	13,102,321
Oct 14, 2026	10.31	10.37	10.16	10.18	10.18	-1.55%	9,544,567
Oct 13, 2026	10.18	10.43	10.06	10.34	10.34	-	14,646,412
Oct 12, 2026	10.35	10.39	10.16	10.34	10.34	-0.10%	12,365,909
Oct 9, 2026	9.85	10.39	9.63	10.35	10.35	5.29%	23,707,170
Oct 8, 2026	10.04	10.11	9.78	9.83	9.83	-2.38%	11,762,456
Sep 30, 2026	10.18	10.19	10.00	10.07	10.07	0.20%	14,937,700
Sep 29, 2026	9.72	10.11	9.69	10.05	10.05	2.87%	21,892,544
Sep 28, 2026	9.90	9.96	9.59	9.77	9.77	-2.20%	24,189,536
Sep 24, 2026	10.50	10.64	9.96	9.99	9.99	-9.26%	51,654,860
Sep 23, 2026	10.72	11.19	10.53	11.01	11.01	4.46%	57,156,240
Sep 22, 2026	10.63	10.74	10.48	10.54	10.54	0.19%	11,729,300
Sep 21, 2026	10.50	10.57	10.42	10.52	10.52	1.15%	10,712,176
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