SHE:002695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	12.06	12.39	11.91	11.96	11.86	-0.83%	6,661,216
May 22, 2026	11.91	12.10	11.77	12.06	11.96	1.94%	7,538,800
May 21, 2026	12.27	12.49	11.81	11.83	11.73	-2.55%	7,153,100
May 20, 2026	12.50	12.52	12.12	12.14	12.04	-2.96%	7,214,800
May 19, 2026	12.68	12.80	12.47	12.51	12.41	-1.34%	6,209,700
May 18, 2026	12.71	12.80	12.45	12.68	12.58	0.16%	6,410,084
May 15, 2026	12.88	12.94	12.44	12.66	12.56	-1.56%	7,843,300
May 14, 2026	13.20	13.30	12.85	12.86	12.75	-2.43%	7,326,536
May 13, 2026	12.98	13.28	12.90	13.18	13.07	1.54%	7,477,084
May 12, 2026	13.08	13.40	12.98	12.98	12.87	-0.99%	8,714,600
May 11, 2026	13.05	13.20	12.91	13.11	13.00	0.38%	7,878,321
May 8, 2026	13.05	13.20	12.93	13.06	12.95	0.08%	7,069,180
May 7, 2026	13.14	13.18	12.61	13.05	12.94	-0.31%	11,395,460
May 6, 2026	12.75	13.10	12.70	13.09	12.98	4.80%	17,442,340
Apr 30, 2026	12.08	12.60	12.07	12.49	12.39	3.48%	18,284,360
Apr 29, 2026	12.06	12.10	11.92	12.07	11.97	0.33%	6,042,077
Apr 28, 2026	11.95	12.10	11.83	12.03	11.93	1.09%	9,718,526
Apr 27, 2026	11.42	12.05	11.41	11.90	11.80	4.02%	13,788,930
Apr 24, 2026	11.38	11.57	11.34	11.44	11.35	0.35%	4,874,200
Apr 23, 2026	11.45	11.53	11.34	11.40	11.31	-0.35%	4,468,100
Apr 22, 2026	11.24	11.54	11.12	11.44	11.35	1.69%	6,237,900
Apr 21, 2026	11.71	11.71	11.16	11.25	11.16	-3.18%	10,301,800
Apr 20, 2026	11.35	11.69	11.29	11.62	11.52	2.56%	9,868,123
Apr 17, 2026	11.11	11.37	11.03	11.33	11.24	1.98%	6,392,500
Apr 16, 2026	11.12	11.14	10.96	11.11	11.02	-0.09%	3,666,400
Apr 15, 2026	11.02	11.25	10.95	11.12	11.03	0.72%	5,834,400
Apr 14, 2026	10.85	11.08	10.68	11.04	10.95	2.32%	5,264,434
Apr 13, 2026	10.80	10.90	10.66	10.79	10.70	-0.09%	2,907,566
Apr 10, 2026	10.80	10.98	10.77	10.80	10.71	0.65%	4,847,081
Apr 9, 2026	10.87	10.97	10.68	10.73	10.64	-1.38%	4,266,300
Apr 8, 2026	10.60	10.98	10.54	10.88	10.79	2.64%	6,767,966
Apr 7, 2026	10.48	10.63	10.33	10.60	10.51	1.24%	3,422,500
Apr 3, 2026	10.76	10.76	10.37	10.47	10.38	-2.51%	5,024,100
Apr 2, 2026	10.92	11.01	10.70	10.74	10.65	-1.65%	5,327,100
Apr 1, 2026	11.13	11.30	10.82	10.92	10.83	-1.62%	7,170,205
Mar 31, 2026	10.92	11.25	10.84	11.10	11.01	1.65%	9,104,597
Mar 30, 2026	10.82	11.03	10.80	10.92	10.83	0.37%	4,806,500
Mar 27, 2026	10.77	10.92	10.67	10.88	10.79	1.12%	5,827,291
Mar 26, 2026	10.74	11.25	10.72	10.76	10.67	0.28%	11,104,650
Mar 25, 2026	10.55	10.88	10.43	10.73	10.64	1.61%	9,135,297
Mar 24, 2026	10.02	10.69	10.02	10.56	10.47	7.54%	13,284,180
Mar 23, 2026	9.89	9.95	9.51	9.82	9.74	-1.70%	9,589,686
Mar 20, 2026	10.31	10.31	9.99	9.99	9.91	-2.06%	3,841,235
Mar 19, 2026	10.30	10.43	10.14	10.20	10.12	-1.92%	3,576,700
Mar 18, 2026	10.48	10.48	10.28	10.40	10.31	0.19%	3,085,025
Mar 17, 2026	10.42	10.63	10.34	10.38	10.29	-0.29%	4,870,900