SHE:000695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.86	13.65	12.86	13.36	13.36	2.61%	11,854,500
Oct 8, 2026	12.71	13.15	12.71	13.02	13.02	1.96%	5,268,700
Sep 30, 2026	12.86	13.02	12.75	12.77	12.77	-0.47%	2,973,217
Sep 29, 2026	12.70	13.03	12.70	12.83	12.83	1.83%	4,188,300
Sep 28, 2026	12.79	12.83	12.54	12.60	12.60	-0.87%	2,866,300
Sep 24, 2026	12.91	13.07	12.68	12.71	12.71	-1.55%	2,952,100
Sep 23, 2026	13.10	13.16	12.88	12.91	12.91	-1.90%	3,951,300
Sep 22, 2026	13.13	13.25	13.01	13.16	13.16	0.61%	4,604,703
Sep 21, 2026	13.01	13.15	13.01	13.08	13.08	0.15%	3,292,300
Sep 18, 2026	13.20	13.20	13.00	13.06	13.06	-0.15%	3,699,200
Sep 17, 2026	13.10	13.11	12.81	13.08	13.08	-0.30%	3,928,400
Sep 16, 2026	13.00	13.17	12.81	13.12	13.12	0.92%	3,572,000
Sep 15, 2026	13.29	13.29	12.96	13.00	13.00	-2.03%	3,241,400
Sep 14, 2026	13.10	13.34	13.04	13.27	13.27	0.23%	3,688,200
Sep 11, 2026	13.80	13.80	13.00	13.24	13.24	-4.95%	8,172,701
Sep 10, 2026	14.18	14.23	13.91	13.93	13.93	-1.21%	4,293,293
Sep 9, 2026	14.29	14.29	13.96	14.10	14.10	-1.05%	5,204,893
Sep 8, 2026	14.22	14.58	14.06	14.25	14.25	0.35%	6,490,700
Sep 7, 2026	14.47	14.60	14.14	14.20	14.20	-2.00%	5,413,300
Sep 4, 2026	14.56	14.84	14.41	14.49	14.49	0.35%	7,221,700
Sep 3, 2026	14.81	14.81	14.40	14.44	14.44	-1.84%	6,132,800
Sep 2, 2026	14.88	14.97	14.61	14.71	14.71	-1.74%	8,617,168
Sep 1, 2026	15.02	15.41	14.75	14.97	14.97	-0.53%	10,750,298
Aug 31, 2026	14.80	15.43	14.54	15.05	15.05	1.21%	16,169,200
Aug 28, 2026	15.21	15.24	14.85	14.87	14.87	-1.91%	9,749,300
Aug 27, 2026	15.60	15.72	14.96	15.16	15.16	-2.70%	18,325,626
Aug 26, 2026	15.30	16.57	15.24	15.58	15.58	1.50%	26,764,890
Aug 25, 2026	13.86	15.35	13.74	15.35	15.35	10.04%	19,966,801
Aug 24, 2026	13.86	14.27	13.70	13.95	13.95	1.68%	11,334,895
Aug 21, 2026	13.77	13.96	13.60	13.72	13.72	-1.08%	5,924,000
Aug 20, 2026	14.27	14.40	13.68	13.87	13.87	-3.34%	12,793,900
Aug 19, 2026	14.12	14.88	13.73	14.35	14.35	2.65%	18,774,882
Aug 18, 2026	14.08	14.15	13.71	13.98	13.98	-0.78%	7,909,400
Aug 17, 2026	14.54	14.54	13.92	14.09	14.09	-1.54%	8,765,200
Aug 14, 2026	14.29	14.66	14.00	14.31	14.31	-0.56%	19,447,976
Aug 13, 2026	13.12	14.39	13.05	14.39	14.39	10.02%	17,115,993
Aug 12, 2026	12.73	13.29	12.73	13.08	13.08	2.03%	8,542,993
Aug 11, 2026	12.76	12.98	12.61	12.82	12.82	0.71%	5,939,393
Aug 10, 2026	12.60	12.81	12.40	12.73	12.73	0.32%	5,917,345
Aug 7, 2026	12.84	12.84	12.40	12.69	12.69	-0.47%	4,232,000
Aug 6, 2026	12.80	13.00	12.56	12.75	12.75	-1.01%	4,944,300
Aug 5, 2026	12.60	13.03	12.55	12.88	12.88	2.22%	5,924,000
Aug 4, 2026	12.75	12.95	12.58	12.60	12.60	-0.79%	4,768,400
Aug 3, 2026	12.62	12.74	12.45	12.70	12.70	0.63%	3,650,700
Jul 31, 2026	12.91	13.05	12.60	12.62	12.62	-0.94%	5,223,900
Jul 30, 2026	12.96	13.16	12.64	12.74	12.74	-1.92%	5,160,400
Jul 29, 2026	12.75	13.34	12.60	12.99	12.99	1.88%	6,810,803
Jul 28, 2026	12.85	13.16	12.73	12.75	12.75	-2.07%	3,590,201
Jul 27, 2026	12.77	13.38	12.77	13.02	13.02	0.85%	6,083,800
Jul 24, 2026	13.07	13.33	12.86	12.91	12.91	-1.83%	5,389,295