SHE:002195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	6.03	6.12	5.99	6.11	6.11	0.33%	71,804,447
Sep 15, 2026	6.22	6.26	6.08	6.09	6.09	-1.30%	76,386,887
Sep 14, 2026	6.05	6.17	6.05	6.17	6.17	0.98%	68,776,687
Sep 11, 2026	6.13	6.16	6.00	6.11	6.11	-1.13%	89,356,809
Sep 10, 2026	6.20	6.23	6.09	6.18	6.18	-0.80%	74,872,068
Sep 9, 2026	6.33	6.33	6.18	6.23	6.23	-1.58%	82,373,860
Sep 8, 2026	6.31	6.40	6.27	6.33	6.33	0.32%	66,974,980
Sep 7, 2026	6.34	6.41	6.29	6.31	6.31	-0.94%	80,863,008
Sep 4, 2026	6.38	6.52	6.34	6.37	6.37	0.47%	116,092,645
Sep 3, 2026	6.41	6.47	6.31	6.34	6.34	-1.09%	68,213,840
Sep 2, 2026	6.49	6.53	6.37	6.41	6.41	-2.44%	82,454,430
Sep 1, 2026	6.42	6.59	6.41	6.57	6.57	1.70%	123,451,996
Aug 31, 2026	6.28	6.46	6.25	6.46	6.46	1.10%	96,043,635
Aug 28, 2026	6.45	6.52	6.37	6.39	6.39	-0.31%	101,328,345
Aug 27, 2026	6.36	6.44	6.31	6.41	6.41	1.10%	78,153,508
Aug 26, 2026	6.30	6.41	6.28	6.34	6.34	0.16%	80,433,790
Aug 25, 2026	6.16	6.34	6.11	6.33	6.33	2.76%	99,576,896
Aug 24, 2026	6.34	6.34	6.10	6.16	6.16	-2.69%	87,105,256
Aug 21, 2026	6.30	6.36	6.21	6.33	6.33	-0.31%	75,540,497
Aug 20, 2026	6.33	6.42	6.28	6.35	6.35	0.95%	91,489,109
Aug 19, 2026	6.57	6.57	6.27	6.29	6.29	-5.27%	139,394,528
Aug 18, 2026	6.82	6.82	6.59	6.64	6.64	-2.50%	131,750,495
Aug 17, 2026	6.77	6.83	6.71	6.81	6.81	0.59%	98,371,523
Aug 14, 2026	6.86	6.96	6.67	6.77	6.77	-2.03%	165,403,300
Aug 13, 2026	7.02	7.21	6.90	6.91	6.91	-2.12%	241,791,888
Aug 12, 2026	6.92	7.11	6.84	7.06	7.06	3.07%	256,015,231
Aug 11, 2026	6.95	6.99	6.83	6.85	6.85	-2.14%	128,590,445
Aug 10, 2026	7.00	7.08	6.79	7.00	7.00	-0.14%	187,943,200
Aug 7, 2026	6.85	7.22	6.68	7.01	7.01	1.45%	292,827,000
Aug 6, 2026	7.06	7.11	6.84	6.91	6.91	-3.36%	272,214,685
Aug 5, 2026	6.94	7.20	6.92	7.15	7.15	1.71%	281,130,729
Aug 4, 2026	6.86	7.15	6.86	7.03	7.03	2.33%	280,087,309
Aug 3, 2026	6.85	6.93	6.70	6.87	6.87	1.03%	236,449,777
Jul 31, 2026	6.63	7.05	6.63	6.80	6.80	3.03%	318,230,315
Jul 30, 2026	6.57	6.88	6.56	6.60	6.60	-1.35%	326,842,292
Jul 29, 2026	7.03	7.03	6.56	6.69	6.69	-2.05%	491,892,100
Jul 28, 2026	6.11	6.83	6.10	6.83	6.83	9.98%	236,915,100
Jul 27, 2026	5.80	6.23	5.75	6.21	6.21	5.43%	292,683,120
Jul 24, 2026	6.04	6.16	5.86	5.89	5.89	-2.48%	172,555,070
Jul 23, 2026	5.90	6.05	5.84	6.04	6.04	2.20%	131,325,411
Jul 22, 2026	5.99	6.07	5.88	5.91	5.91	-2.31%	131,059,799
Jul 21, 2026	5.75	6.05	5.70	6.05	6.05	4.31%	216,762,221
Jul 20, 2026	5.85	5.99	5.68	5.80	5.80	1.40%	170,366,886
Jul 17, 2026	6.09	6.17	5.70	5.72	5.72	-6.54%	185,907,219
Jul 16, 2026	5.95	6.24	5.89	6.12	6.12	2.17%	167,061,400
Jul 15, 2026	5.97	6.11	5.93	5.99	5.99	0.50%	117,532,103
Jul 14, 2026	5.95	6.00	5.76	5.96	5.96	0.34%	131,173,200
Jul 13, 2026	6.30	6.40	5.93	5.94	5.94	-6.31%	173,203,092
Jul 10, 2026	6.20	6.59	6.12	6.34	6.34	1.93%	212,050,133
Jul 9, 2026	6.07	6.24	5.94	6.22	6.22	1.97%	154,861,900