SHE:002705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	11.48	11.50	11.07	11.11	11.11	-1.94%	5,948,200
Jul 23, 2026	11.21	11.36	11.15	11.33	11.33	0.62%	4,711,889
Jul 22, 2026	11.45	11.47	11.12	11.26	11.26	-2.09%	9,307,172
Jul 21, 2026	11.38	11.63	11.33	11.50	11.50	0.61%	9,024,200
Jul 20, 2026	11.28	11.50	11.22	11.43	11.43	1.33%	7,132,120
Jul 17, 2026	11.53	11.69	11.25	11.28	11.28	-2.25%	7,573,074
Jul 16, 2026	11.32	11.59	11.27	11.54	11.54	1.41%	6,911,312
Jul 15, 2026	10.95	11.38	10.65	11.38	11.38	-	10,907,844
Jul 14, 2026	11.20	11.45	11.15	11.38	11.38	1.43%	5,487,991
Jul 13, 2026	11.12	11.35	11.11	11.22	11.22	-0.09%	4,941,824
Jul 10, 2026	11.06	11.39	10.90	11.23	11.23	1.72%	6,133,049
Jul 9, 2026	11.26	11.32	11.00	11.04	11.04	-2.56%	6,421,293
Jul 8, 2026	11.31	11.53	11.23	11.33	11.33	-0.44%	4,980,699
Jul 7, 2026	11.65	11.77	11.34	11.38	11.38	-2.40%	6,595,900
Jul 6, 2026	11.53	11.80	11.53	11.66	11.66	0.34%	6,814,652
Jul 3, 2026	11.30	11.73	11.25	11.62	11.62	2.92%	9,223,788
Jul 2, 2026	11.29	11.54	11.20	11.29	11.29	0.62%	7,518,933
Jul 1, 2026	11.11	11.29	11.02	11.22	11.22	1.26%	6,615,283
Jun 30, 2026	11.01	11.12	10.83	11.08	11.08	0.64%	7,570,219
Jun 29, 2026	10.77	11.08	10.58	11.01	11.01	2.23%	8,039,895
Jun 26, 2026	11.00	11.05	10.68	10.77	10.77	-2.00%	8,997,145
Jun 25, 2026	11.06	11.25	10.93	10.99	10.99	-1.17%	8,570,900
Jun 24, 2026	11.30	11.36	10.95	11.12	11.12	-1.59%	6,708,200
Jun 23, 2026	11.30	11.49	11.25	11.30	11.30	-0.70%	5,934,961