SHE:000695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	12.83	13.19	12.83	13.15	13.15	2.49%	7,056,994
Jul 22, 2026	12.61	13.50	12.48	12.83	12.83	1.74%	11,285,096
Jul 21, 2026	11.78	12.64	11.28	12.61	12.61	7.87%	14,119,541
Jul 20, 2026	12.25	12.44	11.60	11.69	11.69	-4.80%	9,703,400
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%	10,462,000
Jul 15, 2026	11.99	12.21	11.65	11.79	11.79	-1.83%	5,195,700
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