SHE:000555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	11.28	11.38	10.92	10.94	10.94	-2.23%	25,027,584
Aug 12, 2026	11.03	11.24	10.86	11.19	11.19	1.91%	25,704,044
Aug 11, 2026	10.82	11.30	10.74	10.98	10.98	1.01%	33,374,995
Aug 10, 2026	10.98	10.99	10.71	10.87	10.87	-0.28%	18,567,923
Aug 7, 2026	11.08	11.10	10.62	10.90	10.90	-2.33%	33,238,110
Aug 6, 2026	10.95	11.44	10.90	11.16	11.16	0.81%	33,738,774
Aug 5, 2026	10.99	11.28	10.95	11.07	11.07	0.36%	29,067,808
Aug 4, 2026	11.07	11.18	10.96	11.03	11.03	-0.27%	29,331,155
Aug 3, 2026	11.07	11.20	10.84	11.06	11.06	-0.72%	31,563,631
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