SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.61	11.69	11.38	11.60	11.60	0.26%	27,250,320
Dec 4, 2025	11.70	11.82	11.50	11.57	11.57	-1.45%	24,837,300
Dec 3, 2025	12.06	12.14	11.68	11.74	11.74	-2.49%	31,156,890
Dec 2, 2025	12.30	12.32	12.03	12.04	12.04	-2.98%	28,353,840
Dec 1, 2025	12.44	12.84	12.36	12.41	12.41	0.40%	38,531,660
Nov 28, 2025	12.11	12.52	12.09	12.36	12.36	2.06%	36,675,030
Nov 27, 2025	12.10	12.45	12.07	12.11	12.11	-0.08%	36,953,000
Nov 26, 2025	12.41	12.52	12.11	12.12	12.12	-0.82%	48,607,500
Nov 25, 2025	11.97	12.33	11.75	12.22	12.22	4.00%	62,718,460
Nov 24, 2025	12.30	12.39	11.42	11.75	11.75	-7.11%	101,842,800
Nov 21, 2025	13.27	13.40	12.65	12.65	12.65	-9.96%	72,382,180
Nov 20, 2025	13.88	14.44	13.67	14.05	14.05	1.22%	135,109,300
Nov 19, 2025	13.39	14.51	13.33	13.88	13.88	5.23%	146,796,200
Nov 18, 2025	13.45	13.80	13.08	13.19	13.19	-1.05%	86,373,830
Nov 17, 2025	12.95	13.54	12.88	13.33	13.33	5.63%	85,953,020
Nov 14, 2025	12.92	13.00	12.55	12.62	12.62	-2.62%	44,191,390
Nov 13, 2025	12.34	13.12	12.34	12.96	12.96	5.62%	73,611,470
Nov 12, 2025	12.41	12.43	12.11	12.27	12.27	-1.84%	38,440,930
Nov 11, 2025	12.67	12.77	12.43	12.50	12.50	-1.26%	40,558,730
Nov 10, 2025	12.87	12.93	12.62	12.66	12.66	-0.08%	65,317,700
Nov 7, 2025	12.35	12.90	12.33	12.67	12.67	2.76%	70,790,180
Nov 6, 2025	12.12	12.58	12.12	12.33	12.33	1.73%	66,701,100
Nov 5, 2025	11.71	12.20	11.64	12.12	12.12	2.71%	55,887,550
Nov 4, 2025	12.07	12.16	11.70	11.80	11.80	-2.96%	52,914,440
Nov 3, 2025	12.27	12.46	12.00	12.16	12.16	-1.06%	52,312,370
Oct 31, 2025	12.45	12.62	12.22	12.29	12.29	-0.57%	85,822,910
Oct 30, 2025	12.52	12.68	12.25	12.36	12.36	1.31%	141,164,400
Oct 29, 2025	11.15	12.20	11.13	12.20	12.20	10.01%	78,585,770
Oct 28, 2025	11.06	11.25	11.02	11.09	11.09	0.36%	43,317,690
Oct 27, 2025	11.21	11.27	11.00	11.05	11.05	0.55%	39,778,390
Oct 24, 2025	10.92	11.26	10.84	10.99	10.99	0.55%	58,170,760
Oct 23, 2025	10.45	11.12	10.38	10.93	10.93	4.59%	64,215,530
Oct 22, 2025	10.56	10.61	10.44	10.45	10.45	-1.42%	19,119,300
Oct 21, 2025	10.51	10.70	10.46	10.60	10.60	1.24%	30,096,390
Oct 20, 2025	10.47	10.56	10.40	10.47	10.47	0.96%	20,096,460
Oct 17, 2025	10.46	10.71	10.34	10.37	10.37	-1.05%	28,081,910
Oct 16, 2025	10.58	10.59	10.44	10.48	10.48	-0.95%	19,636,100
Oct 15, 2025	10.63	10.73	10.49	10.58	10.58	0.28%	23,063,330
Oct 14, 2025	10.70	10.80	10.50	10.55	10.55	-1.59%	31,027,200
Oct 13, 2025	10.36	10.73	10.34	10.72	10.55	0.09%	31,826,980
Oct 10, 2025	10.90	10.90	10.67	10.71	10.54	-1.92%	33,374,780
Oct 9, 2025	10.59	10.95	10.56	10.92	10.75	4.10%	63,390,550
Sep 30, 2025	10.41	10.54	10.34	10.49	10.32	0.96%	24,839,010
Sep 29, 2025	10.25	10.43	10.22	10.39	10.23	1.96%	24,029,740
Sep 26, 2025	10.17	10.36	10.15	10.19	10.03	-0.20%	17,543,410
Sep 25, 2025	10.25	10.48	10.20	10.21	10.05	-0.78%	21,123,300
Sep 24, 2025	10.10	10.29	10.10	10.29	10.13	1.48%	16,259,880
Sep 23, 2025	10.23	10.25	10.01	10.14	9.98	-0.88%	18,980,590
Sep 22, 2025	10.41	10.45	10.18	10.23	10.07	-1.54%	20,278,040
Sep 19, 2025	10.35	10.54	10.32	10.39	10.23	0.58%	26,068,850