SHE:000695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.18	12.60	12.02	12.28	12.28	0.49%	7,709,500
Jul 16, 2026	11.70	12.40	11.52	12.22	12.22	3.65%	10,462,100
Jul 15, 2026	11.99	12.21	11.65	11.79	11.79	-1.83%	5,196,000
Jul 14, 2026	11.78	12.14	11.41	12.01	12.01	1.78%	6,669,100
Jul 13, 2026	12.38	12.59	11.77	11.80	11.80	-5.68%	8,345,100
Jul 10, 2026	12.32	12.81	12.31	12.51	12.51	1.38%	8,573,213
Jul 9, 2026	12.48	13.08	11.90	12.34	12.34	0.49%	11,281,300
Jul 8, 2026	12.70	12.81	12.19	12.28	12.28	-3.91%	9,253,500
Jul 7, 2026	12.36	12.80	12.19	12.78	12.78	3.57%	9,135,800
Jul 6, 2026	12.49	12.80	12.26	12.34	12.34	-2.53%	6,590,600
Jul 3, 2026	12.60	12.91	12.31	12.66	12.66	1.04%	6,841,100
Jul 2, 2026	12.50	13.05	12.44	12.53	12.53	-0.71%	7,563,900
Jul 1, 2026	12.34	12.83	12.01	12.62	12.62	0.96%	9,233,800
Jun 30, 2026	12.30	12.75	12.15	12.50	12.50	1.21%	7,667,750
Jun 29, 2026	12.40	12.63	11.70	12.35	12.35	-0.08%	10,072,700
Jun 26, 2026	13.01	13.19	12.36	12.36	12.36	-4.48%	10,522,000
Jun 25, 2026	13.28	13.37	12.80	12.94	12.94	-3.50%	10,407,300
Jun 24, 2026	14.09	14.15	13.20	13.41	13.41	-4.08%	13,169,700
Jun 23, 2026	14.35	14.74	13.84	13.98	13.98	-0.85%	17,354,400
Jun 22, 2026	14.10	14.28	13.35	14.10	14.10	-0.49%	17,680,200
Jun 18, 2026	14.32	14.63	13.43	14.17	14.17	-2.07%	26,178,100
Jun 17, 2026	13.03	14.47	12.81	14.47	14.47	10.04%	26,128,500
Jun 16, 2026	13.04	13.35	12.92	13.15	13.15	1.31%	10,779,700
Jun 15, 2026	13.00	13.48	12.77	12.98	12.98	-	10,918,600
Jun 12, 2026	12.76	13.26	12.42	12.98	12.98	2.37%	9,305,300
Jun 11, 2026	12.82	12.92	12.47	12.68	12.68	-2.01%	7,148,810
Jun 10, 2026	13.09	13.20	12.64	12.94	12.94	-2.49%	7,298,899
Jun 9, 2026	13.38	13.38	12.86	13.27	13.27	1.07%	6,844,601
Jun 8, 2026	13.70	13.70	12.70	13.13	13.13	-6.28%	13,795,900
Jun 5, 2026	13.90	14.18	13.27	14.01	14.01	0.36%	14,363,900
Jun 4, 2026	14.33	14.61	13.84	13.96	13.96	-3.99%	14,192,500
Jun 3, 2026	14.69	14.77	14.26	14.54	14.54	-1.62%	11,924,200
Jun 2, 2026	15.38	15.56	14.60	14.78	14.78	-3.15%	15,230,900
Jun 1, 2026	14.88	16.19	14.85	15.26	15.26	0.79%	22,229,300
May 29, 2026	15.21	15.59	14.74	15.14	15.14	-1.43%	18,345,490
May 28, 2026	15.70	16.10	14.96	15.36	15.36	-3.15%	19,664,700
May 27, 2026	15.80	16.58	15.68	15.86	15.86	0.06%	24,393,200
May 26, 2026	16.19	16.45	15.54	15.85	15.85	-3.12%	20,821,400
May 25, 2026	15.95	16.50	15.75	16.36	16.36	1.49%	27,038,390
May 22, 2026	15.21	16.80	15.21	16.12	16.12	4.88%	43,096,500
May 21, 2026	16.14	16.34	15.34	15.37	15.37	-5.06%	36,667,000
May 20, 2026	14.68	16.19	14.58	16.19	16.19	9.99%	21,318,400
May 19, 2026	14.86	15.52	14.43	14.72	14.72	-0.07%	18,705,900
May 18, 2026	15.51	15.84	14.73	14.73	14.73	-4.91%	28,948,900
May 15, 2026	14.50	15.86	14.43	15.49	15.49	7.42%	31,199,800
May 14, 2026	14.70	14.94	14.40	14.42	14.42	-1.90%	7,325,300
May 13, 2026	14.56	14.97	14.38	14.70	14.70	1.03%	10,286,100
May 12, 2026	14.98	15.03	14.42	14.55	14.55	-3.32%	9,951,000
May 11, 2026	15.02	15.31	14.83	15.05	15.05	-0.13%	10,136,900
May 8, 2026	15.30	15.79	15.05	15.07	15.07	-1.95%	11,529,100