SHE:002705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	11.71	11.95	11.60	11.72	11.72	0.26%	5,951,423
Oct 9, 2026	11.53	11.73	11.53	11.69	11.69	0.86%	7,757,700
Oct 8, 2026	11.64	11.86	11.51	11.59	11.59	-0.26%	8,678,600
Sep 30, 2026	11.56	11.80	11.51	11.62	11.62	0.52%	7,621,200
Sep 29, 2026	11.93	11.93	11.46	11.56	11.56	-3.51%	14,154,269
Sep 28, 2026	12.01	12.38	11.87	11.98	11.98	1.78%	21,410,240
Sep 24, 2026	11.65	11.81	11.61	11.77	11.77	0.77%	6,977,723
Sep 23, 2026	11.80	11.89	11.61	11.68	11.68	-0.93%	6,160,101
Sep 22, 2026	11.71	11.99	11.65	11.79	11.79	0.94%	8,920,768
Sep 21, 2026	11.78	11.99	11.55	11.68	11.68	-	9,660,441
Sep 18, 2026	11.50	11.95	11.43	11.68	11.68	2.46%	13,121,795
Sep 17, 2026	11.25	11.47	11.15	11.40	11.40	1.88%	8,540,481
Sep 16, 2026	11.09	11.22	10.88	11.19	11.19	0.99%	5,719,721
Sep 15, 2026	11.16	11.19	11.03	11.08	11.08	-0.54%	2,008,900
Sep 14, 2026	11.10	11.22	11.02	11.14	11.14	0.36%	3,047,600
Sep 11, 2026	11.12	11.18	10.97	11.10	11.10	-0.89%	3,567,410
Sep 10, 2026	11.25	11.28	11.16	11.20	11.20	-0.62%	2,169,500
Sep 9, 2026	11.39	11.40	11.26	11.27	11.27	-1.05%	2,678,300
Sep 8, 2026	11.35	11.52	11.31	11.39	11.39	0.35%	4,660,744
Sep 7, 2026	11.14	11.37	11.11	11.35	11.35	1.79%	4,302,245
Sep 4, 2026	11.00	11.23	11.00	11.15	11.15	1.64%	4,635,610
Sep 3, 2026	11.10	11.11	10.97	10.97	10.97	-0.72%	3,584,000
Sep 2, 2026	11.22	11.22	10.99	11.05	11.05	-1.69%	4,375,700
Sep 1, 2026	11.20	11.30	11.16	11.24	11.24	0.36%	3,809,103
Aug 31, 2026	11.25	11.29	11.14	11.20	11.20	-0.80%	3,505,599
Aug 28, 2026	11.26	11.32	11.22	11.29	11.29	0.27%	3,354,823
Aug 27, 2026	11.23	11.29	11.17	11.26	11.26	-0.27%	3,311,601
Aug 26, 2026	11.26	11.37	11.20	11.29	11.29	0.09%	4,356,376
Aug 25, 2026	11.06	11.31	11.01	11.28	11.28	2.27%	5,681,612
Aug 24, 2026	11.21	11.21	11.00	11.03	11.03	-1.52%	4,062,200
Aug 21, 2026	11.29	11.30	11.11	11.20	11.20	-0.88%	4,767,221
Aug 20, 2026	11.37	11.44	11.30	11.30	11.30	-0.18%	4,133,124
Aug 19, 2026	11.37	11.49	11.29	11.32	11.32	-1.14%	5,175,783
Aug 18, 2026	11.62	11.67	11.40	11.45	11.45	-1.97%	6,535,238
Aug 17, 2026	11.56	11.69	11.41	11.68	11.68	0.95%	4,846,268
Aug 14, 2026	11.72	11.75	11.53	11.57	11.57	-1.45%	6,127,653
Aug 13, 2026	11.94	11.94	11.73	11.74	11.74	-1.68%	7,404,776
Aug 12, 2026	11.90	11.96	11.83	11.94	11.94	-0.08%	5,780,495
Aug 11, 2026	12.04	12.17	11.88	11.95	11.95	-0.67%	7,000,769
Aug 10, 2026	12.06	12.14	11.94	12.03	12.03	-0.25%	10,969,540
Aug 7, 2026	12.18	12.18	11.86	12.06	12.06	-2.03%	17,160,190
Aug 6, 2026	11.81	12.33	11.67	12.31	12.31	5.85%	27,179,040
Aug 5, 2026	11.62	11.66	11.49	11.63	11.63	-	7,216,569
Aug 4, 2026	11.90	11.91	11.60	11.63	11.63	-1.86%	7,519,300
Aug 3, 2026	11.87	11.96	11.76	11.85	11.85	0.17%	5,623,148
Jul 31, 2026	11.68	11.90	11.61	11.83	11.83	0.42%	9,247,214
Jul 30, 2026	11.51	11.91	11.43	11.78	11.78	2.43%	10,631,750
Jul 29, 2026	11.36	11.57	11.35	11.50	11.50	1.32%	9,078,137
Jul 28, 2026	11.25	11.40	11.15	11.35	11.35	0.80%	4,678,000
Jul 27, 2026	10.89	11.32	10.89	11.26	11.26	1.35%	5,056,393