SHE:002695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.88	10.94	10.21	10.34	10.34	-3.45%	36,664,461
Aug 3, 2026	9.86	10.71	9.80	10.71	10.71	9.96%	19,799,211
Jul 31, 2026	9.15	9.81	9.12	9.74	9.74	5.98%	14,585,340
Jul 30, 2026	9.47	9.84	9.11	9.19	9.19	-1.92%	17,853,300
Jul 29, 2026	9.03	9.59	8.95	9.37	9.37	3.77%	13,558,845
Jul 28, 2026	8.52	9.07	8.51	9.03	9.03	5.49%	12,544,271
Jul 27, 2026	8.38	8.66	8.37	8.56	8.56	1.18%	7,745,400
Jul 24, 2026	8.56	8.78	8.44	8.46	8.46	-2.31%	10,939,110
Jul 23, 2026	8.13	8.71	8.00	8.66	8.66	6.91%	15,699,500
Jul 22, 2026	8.10	8.21	7.80	8.10	8.10	4.52%	22,357,320
Jul 21, 2026	8.31	8.43	7.61	7.75	7.75	-8.18%	31,200,659
Jul 20, 2026	9.08	9.08	8.44	8.44	8.44	-10.02%	18,917,900
Jul 17, 2026	10.29	10.46	9.38	9.38	9.38	-9.98%	13,228,800
Jul 16, 2026	10.48	10.62	10.35	10.42	10.42	-1.79%	4,548,294
Jul 15, 2026	10.50	10.68	10.41	10.61	10.61	0.28%	5,742,600
Jul 14, 2026	10.41	10.65	10.25	10.58	10.58	0.38%	4,707,894
Jul 13, 2026	10.58	10.78	10.48	10.54	10.54	-0.38%	5,916,112
Jul 10, 2026	10.44	10.79	10.39	10.58	10.58	1.34%	5,993,812
Jul 9, 2026	10.41	10.52	10.09	10.44	10.44	0.38%	4,758,646
Jul 8, 2026	10.39	10.49	10.25	10.40	10.40	0.48%	4,157,712
Jul 7, 2026	10.78	10.81	10.28	10.35	10.35	-3.99%	8,058,096
Jul 6, 2026	10.57	10.98	10.46	10.78	10.78	1.99%	8,755,373
Jul 3, 2026	10.18	10.59	10.18	10.57	10.57	3.42%	5,770,424
Jul 2, 2026	10.14	10.48	10.14	10.22	10.22	-0.39%	5,569,535
Jul 1, 2026	10.10	10.35	9.98	10.26	10.26	1.08%	5,456,007
Jun 30, 2026	10.08	10.64	9.93	10.15	10.15	0.69%	9,492,600
Jun 29, 2026	9.99	10.33	9.43	10.08	10.08	0.90%	8,506,400
Jun 26, 2026	9.98	10.42	9.90	9.99	9.99	-0.99%	6,410,100
Jun 25, 2026	10.40	10.40	10.05	10.09	10.09	-2.70%	6,814,736
Jun 24, 2026	10.61	10.62	10.20	10.37	10.37	-1.89%	6,073,600
Jun 23, 2026	10.92	11.14	10.56	10.57	10.57	-4.26%	8,238,901
Jun 22, 2026	11.40	11.40	10.83	11.04	11.04	-2.99%	5,451,100
Jun 18, 2026	11.20	11.44	10.96	11.38	11.38	0.53%	6,037,024
Jun 17, 2026	11.34	11.47	11.06	11.32	11.32	-0.96%	10,191,700
Jun 16, 2026	11.37	11.66	11.18	11.43	11.43	-0.44%	6,455,781
Jun 15, 2026	11.77	11.92	11.38	11.48	11.48	-2.63%	9,876,500
Jun 12, 2026	11.73	11.89	11.50	11.79	11.79	1.20%	6,162,177
Jun 11, 2026	12.28	12.46	11.61	11.65	11.65	-5.13%	12,666,270
Jun 10, 2026	11.63	12.50	11.53	12.28	12.28	4.96%	14,216,820
Jun 9, 2026	11.96	11.99	11.50	11.70	11.70	-0.76%	6,893,476
Jun 8, 2026	11.94	12.08	11.38	11.79	11.79	-2.48%	12,257,687
Jun 5, 2026	11.95	12.33	11.84	12.09	12.09	1.26%	11,704,720
Jun 4, 2026	11.90	12.02	11.58	11.94	11.94	0.67%	8,667,240
Jun 3, 2026	11.53	12.16	11.45	11.86	11.86	2.60%	8,306,760
Jun 2, 2026	11.46	11.75	11.20	11.56	11.56	0.87%	9,254,573
Jun 1, 2026	11.33	11.72	11.30	11.46	11.46	-0.09%	6,134,200
May 29, 2026	11.91	11.91	11.41	11.47	11.47	-2.30%	4,833,619
May 28, 2026	11.92	12.06	11.64	11.74	11.74	-2.49%	6,773,109
May 27, 2026	11.98	12.20	11.71	12.04	12.04	0.50%	8,237,183
May 26, 2026	12.05	12.10	11.66	12.08	11.98	1.00%	6,678,881