SHE:002395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.30	13.45	12.19	12.77	12.77	4.42%	9,169,337
Aug 25, 2026	11.85	12.28	11.61	12.23	12.23	0.25%	2,887,900
Aug 24, 2026	12.30	12.35	12.07	12.20	12.20	-0.81%	2,024,400
Aug 21, 2026	12.21	12.35	12.00	12.30	12.30	0.16%	1,861,390
Aug 20, 2026	12.09	12.35	12.09	12.28	12.28	1.82%	2,652,500
Aug 19, 2026	12.54	12.54	12.05	12.06	12.06	-4.21%	3,786,167
Aug 18, 2026	12.58	12.72	12.48	12.59	12.59	0.64%	2,921,300
Aug 17, 2026	12.51	12.58	12.31	12.51	12.51	1.30%	2,901,001
Aug 14, 2026	12.32	12.40	12.16	12.35	12.35	0.24%	2,594,400
Aug 13, 2026	12.56	12.56	12.28	12.32	12.32	-1.36%	2,687,570
Aug 12, 2026	12.45	12.54	12.39	12.49	12.49	0.48%	2,057,520
Aug 11, 2026	12.52	12.55	12.36	12.43	12.43	-0.64%	1,986,000
Aug 10, 2026	12.28	12.52	12.21	12.51	12.51	1.87%	2,781,603
Aug 7, 2026	12.36	12.36	12.09	12.28	12.28	-0.57%	2,126,234
Aug 6, 2026	12.30	12.40	12.15	12.35	12.35	0.16%	2,068,764
Aug 5, 2026	12.29	12.38	12.12	12.33	12.33	0.65%	2,980,548
Aug 4, 2026	12.27	12.38	12.19	12.25	12.25	-0.08%	2,904,681
Aug 3, 2026	11.91	12.33	11.90	12.26	12.26	2.94%	2,821,300
Jul 31, 2026	11.75	11.97	11.75	11.91	11.91	1.79%	2,448,403
Jul 30, 2026	11.85	12.04	11.60	11.70	11.70	-1.35%	3,022,103
Jul 29, 2026	11.69	11.97	11.66	11.86	11.86	1.37%	2,572,750
Jul 28, 2026	11.72	11.89	11.63	11.70	11.70	-0.43%	2,085,800
Jul 27, 2026	11.21	11.77	11.20	11.75	11.75	3.80%	3,415,863
Jul 24, 2026	11.39	11.51	11.31	11.32	11.32	-1.82%	2,852,350
Jul 23, 2026	11.30	11.54	11.20	11.53	11.53	2.58%	4,012,800
Jul 22, 2026	11.50	11.53	11.17	11.24	11.24	-1.83%	3,358,400
Jul 21, 2026	11.53	11.63	11.02	11.45	11.45	-0.78%	4,497,298
Jul 20, 2026	11.91	12.16	11.36	11.54	11.54	-3.11%	3,932,500
Jul 17, 2026	12.25	12.42	11.75	11.91	11.91	-2.93%	3,850,800
Jul 16, 2026	12.19	12.42	12.06	12.27	12.27	0.82%	2,917,550
Jul 15, 2026	11.87	12.33	11.87	12.17	12.17	1.50%	4,043,800
Jul 14, 2026	11.81	12.20	11.66	11.99	11.99	1.52%	3,601,300
Jul 13, 2026	12.43	12.43	11.81	11.81	11.81	-4.99%	3,690,700
Jul 10, 2026	12.10	12.74	12.09	12.43	12.43	3.07%	5,016,900
Jul 9, 2026	12.30	12.34	11.92	12.06	12.06	-2.27%	3,876,400
Jul 8, 2026	12.59	12.74	12.29	12.34	12.34	-2.30%	3,536,950
Jul 7, 2026	12.58	12.96	12.41	12.63	12.63	-0.08%	4,134,105
Jul 6, 2026	12.60	12.85	12.52	12.64	12.64	0.64%	5,299,696
Jul 3, 2026	12.75	12.75	12.40	12.56	12.56	0.24%	4,626,498
Jul 2, 2026	12.40	13.05	12.21	12.73	12.53	3.08%	6,200,312
Jul 1, 2026	11.91	12.40	11.91	12.35	12.16	3.26%	4,685,336
Jun 30, 2026	11.73	12.03	11.55	11.96	11.77	1.79%	3,849,400
Jun 29, 2026	11.82	11.98	11.40	11.75	11.57	-1.26%	4,733,500
Jun 26, 2026	12.22	12.24	11.88	11.90	11.71	-2.38%	4,625,250
Jun 25, 2026	12.57	12.60	12.11	12.19	12.00	-3.18%	5,157,094
Jun 24, 2026	12.87	12.89	12.50	12.59	12.39	-2.48%	3,770,122
Jun 23, 2026	12.86	13.17	12.76	12.91	12.71	0.55%	4,749,902
Jun 22, 2026	12.98	13.08	12.48	12.84	12.64	-1.00%	6,248,445
Jun 18, 2026	12.96	13.11	12.71	12.97	12.77	-0.23%	4,588,800
Jun 17, 2026	13.25	13.36	12.90	13.00	12.80	-2.18%	6,670,126