SHE:000715 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	6.39	6.54	6.34	6.39	6.39	-0.16%	20,405,890
Jan 27, 2026	6.51	6.57	6.31	6.40	6.40	-1.54%	16,721,960
Jan 26, 2026	6.60	6.65	6.36	6.50	6.50	-2.26%	24,139,060
Jan 23, 2026	6.43	6.82	6.38	6.65	6.65	3.42%	36,446,130
Jan 22, 2026	6.27	6.49	6.25	6.43	6.43	2.72%	19,549,557
Jan 21, 2026	6.37	6.44	6.25	6.26	6.26	-2.49%	14,985,710
Jan 20, 2026	6.35	6.45	6.30	6.42	6.42	0.31%	16,084,000
Jan 19, 2026	6.06	6.42	6.02	6.40	6.40	5.44%	29,931,190
Jan 16, 2026	6.27	6.31	6.06	6.07	6.07	-3.04%	21,378,420
Jan 15, 2026	6.25	6.31	6.16	6.26	6.26	0.16%	18,807,990
Jan 14, 2026	6.33	6.51	6.19	6.25	6.25	-2.19%	25,754,260
Jan 13, 2026	6.44	6.63	6.33	6.39	6.39	-1.24%	23,231,250
Jan 12, 2026	6.39	6.49	6.28	6.47	6.47	1.25%	25,331,844
Jan 9, 2026	6.14	6.41	6.12	6.39	6.39	3.73%	35,388,280
Jan 8, 2026	6.16	6.22	6.07	6.16	6.16	-0.16%	21,862,400
Jan 7, 2026	6.23	6.30	6.12	6.17	6.17	-1.28%	22,860,420
Jan 6, 2026	6.20	6.30	6.13	6.25	6.25	0.97%	23,986,760
Jan 5, 2026	6.29	6.35	6.17	6.19	6.19	-1.59%	18,639,180
Dec 31, 2025	6.50	6.51	6.28	6.29	6.29	-2.18%	17,987,390
Dec 30, 2025	6.51	6.77	6.22	6.43	6.43	-1.38%	32,743,240
Dec 29, 2025	6.73	6.81	6.41	6.52	6.52	-2.40%	34,469,230
Dec 26, 2025	6.51	7.05	6.50	6.68	6.68	1.67%	42,059,790
Dec 25, 2025	6.62	6.73	6.52	6.57	6.57	-1.50%	24,795,190
Dec 24, 2025	6.66	6.76	6.58	6.67	6.67	-2.20%	33,128,570
Dec 23, 2025	6.58	6.95	6.45	6.82	6.82	2.71%	55,247,630
Dec 22, 2025	6.65	6.74	6.58	6.64	6.64	-1.48%	31,676,844
Dec 19, 2025	6.54	6.81	6.43	6.74	6.74	2.74%	45,047,950
Dec 18, 2025	6.34	6.70	6.29	6.56	6.56	1.86%	40,159,430
Dec 17, 2025	6.41	6.58	6.22	6.44	6.44	1.42%	36,709,050
Dec 16, 2025	6.23	6.55	6.19	6.35	6.35	1.28%	29,007,930
Dec 15, 2025	6.18	6.34	6.12	6.27	6.27	2.28%	22,872,750
Dec 12, 2025	6.22	6.26	6.06	6.13	6.13	-1.29%	18,847,168
Dec 11, 2025	6.43	6.46	6.05	6.21	6.21	-3.57%	30,087,220
Dec 10, 2025	6.56	6.62	6.38	6.44	6.44	-0.16%	31,688,980
Dec 9, 2025	6.31	6.53	6.17	6.45	6.45	1.57%	34,717,290
Dec 8, 2025	6.30	6.41	6.24	6.35	6.35	0.95%	15,615,950
Dec 5, 2025	6.31	6.37	6.17	6.29	6.29	-0.16%	17,583,096
Dec 4, 2025	6.43	6.47	6.27	6.30	6.30	-2.63%	19,409,810
Dec 3, 2025	6.53	6.66	6.39	6.47	6.47	-2.27%	34,317,185
Dec 2, 2025	6.60	6.80	6.52	6.62	6.62	-0.60%	32,707,750
Dec 1, 2025	6.51	7.09	6.47	6.66	6.66	0.91%	51,988,940
Nov 28, 2025	6.31	6.90	6.13	6.60	6.60	4.93%	63,430,770
Nov 27, 2025	6.45	6.50	6.26	6.29	6.29	-3.23%	34,952,390
Nov 26, 2025	6.10	6.50	6.10	6.50	6.50	6.56%	16,953,110
Nov 25, 2025	5.96	6.15	5.94	6.10	6.10	2.35%	10,263,910
Nov 24, 2025	5.94	6.04	5.88	5.96	5.96	1.02%	9,635,748
Nov 21, 2025	6.08	6.16	5.88	5.90	5.90	-3.75%	17,489,480
Nov 20, 2025	6.28	6.38	6.05	6.13	6.13	-3.16%	21,492,510
Nov 19, 2025	6.20	6.36	6.12	6.33	6.33	2.10%	16,663,610
Nov 18, 2025	6.26	6.27	6.11	6.20	6.20	-0.96%	9,629,495