SHE:002695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.59	10.87	10.57	10.78	10.78	1.99%	9,707,685
Sep 29, 2026	10.60	10.62	10.45	10.57	10.57	0.28%	8,625,602
Sep 28, 2026	10.52	10.66	10.39	10.54	10.54	0.09%	11,724,422
Sep 24, 2026	10.50	10.64	10.48	10.53	10.53	-	5,084,600
Sep 23, 2026	10.58	10.62	10.49	10.53	10.53	-	5,839,735
Sep 22, 2026	10.60	10.69	10.49	10.53	10.53	-0.66%	7,279,492
Sep 21, 2026	10.81	10.86	10.52	10.60	10.60	-1.85%	9,877,322
Sep 18, 2026	10.75	10.97	10.70	10.80	10.80	1.31%	10,788,137
Sep 17, 2026	10.65	10.78	10.50	10.66	10.66	0.47%	7,412,300
Sep 16, 2026	10.35	10.79	10.18	10.61	10.61	3.61%	9,403,200
Sep 15, 2026	10.43	10.58	10.21	10.24	10.24	-2.01%	6,617,900
Sep 14, 2026	10.50	10.60	10.29	10.45	10.45	0.48%	9,129,200
Sep 11, 2026	10.38	10.51	10.11	10.40	10.40	-0.95%	7,711,811
Sep 10, 2026	10.60	10.68	10.36	10.50	10.50	-1.32%	6,011,700
Sep 9, 2026	10.72	10.91	10.51	10.64	10.64	0.09%	6,467,000
Sep 8, 2026	10.49	10.71	10.45	10.63	10.63	1.24%	6,697,442
Sep 7, 2026	10.66	10.74	10.46	10.50	10.50	-1.59%	8,496,621
Sep 4, 2026	10.85	11.09	10.54	10.67	10.67	-0.37%	11,093,390
Sep 3, 2026	10.63	10.80	10.63	10.71	10.71	0.94%	4,846,356
Sep 2, 2026	11.00	11.01	10.59	10.61	10.61	-3.55%	6,715,787
Sep 1, 2026	10.95	11.10	10.81	11.00	11.00	0.64%	10,793,600
Aug 31, 2026	10.71	11.02	10.65	10.93	10.93	1.67%	8,068,979
Aug 28, 2026	10.70	10.90	10.60	10.75	10.75	-	5,436,652
Aug 27, 2026	10.51	10.76	10.50	10.75	10.75	1.80%	5,258,209
Aug 26, 2026	11.00	11.01	10.54	10.56	10.56	-4.26%	10,437,903
Aug 25, 2026	11.20	11.21	10.85	11.03	11.03	-1.52%	15,546,869
Aug 24, 2026	11.19	11.32	11.01	11.20	11.20	0.45%	9,855,844
Aug 21, 2026	11.20	11.30	10.90	11.15	11.15	-0.62%	8,914,793
Aug 20, 2026	11.21	11.42	11.13	11.22	11.22	0.09%	7,536,228
Aug 19, 2026	11.46	11.63	11.12	11.21	11.21	-2.35%	9,934,036
Aug 18, 2026	11.50	11.65	11.31	11.48	11.48	0.53%	8,732,664
Aug 17, 2026	10.99	11.45	10.95	11.42	11.42	3.16%	9,467,300
Aug 14, 2026	11.00	11.12	10.91	11.07	11.07	0.18%	7,335,400
Aug 13, 2026	11.51	11.60	11.00	11.05	11.05	-3.66%	12,616,200
Aug 12, 2026	11.05	11.52	10.93	11.47	11.47	3.33%	14,900,500
Aug 11, 2026	11.25	11.41	10.98	11.10	11.10	-1.68%	11,169,900
Aug 10, 2026	10.91	11.30	10.75	11.29	11.29	4.63%	14,516,615
Aug 7, 2026	10.08	10.85	9.93	10.79	10.79	6.83%	18,913,739
Aug 6, 2026	10.01	10.21	9.91	10.10	10.10	0.30%	11,951,597
Aug 5, 2026	10.22	10.31	9.96	10.07	10.07	-2.61%	19,280,390
Aug 4, 2026	10.88	10.94	10.21	10.34	10.34	-3.45%	36,651,461
Aug 3, 2026	9.86	10.71	9.80	10.71	10.71	9.96%	19,798,911
Jul 31, 2026	9.15	9.81	9.12	9.74	9.74	5.98%	14,585,341
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%	13,558,645
Jul 28, 2026	8.52	9.07	8.51	9.03	9.03	5.49%	12,542,171
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%	15,693,800
Jul 22, 2026	8.10	8.21	7.80	8.10	8.10	4.52%	22,357,323