SHE:000555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	16.49	16.78	16.00	16.30	16.30	1.88%	83,853,304
Apr 15, 2026	16.90	16.90	15.68	16.00	16.00	4.17%	97,139,315
Apr 14, 2026	15.24	15.39	15.21	15.36	15.36	1.86%	17,554,590
Apr 13, 2026	14.84	15.20	14.80	15.08	15.08	0.40%	15,601,783
Apr 10, 2026	15.02	15.22	15.01	15.02	15.02	0.60%	19,046,340
Apr 9, 2026	15.00	15.15	14.88	14.93	14.93	-1.84%	19,834,690
Apr 8, 2026	14.70	15.22	14.64	15.21	15.21	6.44%	29,188,220
Apr 7, 2026	13.89	14.38	13.89	14.29	14.29	3.33%	26,854,560
Apr 3, 2026	14.21	14.34	13.73	13.83	13.83	-2.12%	22,760,440
Apr 2, 2026	14.69	14.76	14.00	14.13	14.13	-5.10%	40,192,090
Apr 1, 2026	15.72	15.80	14.79	14.89	14.89	-3.00%	40,603,010
Mar 31, 2026	15.66	15.89	15.31	15.35	15.35	-1.79%	21,858,040
Mar 30, 2026	15.29	15.63	15.05	15.63	15.63	0.58%	20,533,550
Mar 27, 2026	14.85	15.66	14.85	15.54	15.54	1.57%	27,090,520
Mar 26, 2026	16.39	16.45	15.26	15.30	15.30	-7.10%	51,684,890
Mar 25, 2026	16.17	16.90	16.17	16.47	16.47	1.54%	37,756,400
Mar 24, 2026	16.53	16.65	15.68	16.22	16.22	0.19%	45,565,540
Mar 23, 2026	16.61	17.07	16.06	16.19	16.19	-8.32%	65,948,880
Mar 20, 2026	20.08	20.08	17.66	17.66	17.66	-3.23%	95,925,960
Mar 19, 2026	18.00	18.54	18.00	18.25	18.25	-1.19%	36,506,430
Mar 18, 2026	17.59	18.55	17.49	18.47	18.47	6.21%	48,457,170
Mar 17, 2026	18.15	18.22	17.38	17.39	17.39	-5.13%	36,027,530
Mar 16, 2026	17.74	18.37	17.62	18.33	18.33	3.33%	43,398,056
Mar 13, 2026	18.25	18.33	17.60	17.74	17.74	-3.69%	43,989,070
Mar 12, 2026	18.58	18.82	18.30	18.42	18.42	-1.18%	45,747,470
Mar 11, 2026	18.65	18.91	18.51	18.64	18.64	-0.64%	50,200,340
Mar 10, 2026	18.72	18.86	18.38	18.76	18.76	0.32%	73,734,737
Mar 9, 2026	18.10	18.75	18.03	18.70	18.70	2.02%	78,700,210
Mar 6, 2026	18.00	18.40	17.66	18.33	18.33	1.72%	89,612,720
Mar 5, 2026	16.90	18.02	16.70	18.02	18.02	10.01%	39,322,120
Mar 4, 2026	16.26	16.79	16.18	16.38	16.38	-0.85%	24,646,280
Mar 3, 2026	17.76	17.95	16.42	16.52	16.52	-5.38%	42,113,700
Mar 2, 2026	17.63	17.92	17.30	17.46	17.46	-4.43%	44,666,428
Feb 27, 2026	18.11	18.55	17.99	18.27	18.27	2.12%	49,393,400
Feb 26, 2026	18.03	18.27	17.78	17.89	17.89	-0.61%	26,943,609
Feb 25, 2026	17.66	18.13	17.63	18.00	18.00	2.39%	29,342,980
Feb 24, 2026	18.00	18.13	17.35	17.58	17.58	-3.99%	46,274,040
Feb 13, 2026	18.26	18.56	18.21	18.31	18.31	-0.22%	38,985,700
Feb 12, 2026	17.95	18.55	17.93	18.35	18.35	2.11%	45,342,030
Feb 11, 2026	17.95	18.26	17.90	17.97	17.97	-0.55%	36,356,530
Feb 10, 2026	18.01	18.58	18.00	18.07	18.07	-0.33%	51,032,830
Feb 9, 2026	17.84	18.34	17.77	18.13	18.13	1.57%	63,708,710
Feb 6, 2026	17.32	18.15	17.25	17.85	17.85	2.47%	65,013,420
Feb 5, 2026	17.02	17.57	16.88	17.42	17.42	0.69%	33,831,140
Feb 4, 2026	17.30	17.75	17.07	17.30	17.30	1.59%	51,679,680
Feb 3, 2026	16.87	17.04	16.55	17.03	17.03	2.78%	30,534,550
Feb 2, 2026	16.60	17.19	16.54	16.57	16.57	2.41%	48,581,460
Jan 30, 2026	16.54	16.75	16.01	16.18	16.18	-2.59%	28,675,220
Jan 29, 2026	16.66	17.33	16.21	16.61	16.61	-1.54%	38,526,350
Jan 28, 2026	16.66	17.15	16.58	16.87	16.87	1.50%	36,285,810