SHE:002735 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.00	13.26	12.74	12.88	12.88	-2.65%	40,435,963
Sep 11, 2026	12.30	13.68	12.16	13.23	13.23	5.84%	70,871,420
Sep 10, 2026	11.69	12.96	11.61	12.50	12.50	6.11%	54,216,270
Sep 9, 2026	11.86	11.90	11.71	11.78	11.78	-0.84%	8,285,800
Sep 8, 2026	11.94	11.98	11.81	11.88	11.88	-0.50%	8,194,400
Sep 7, 2026	11.81	11.99	11.73	11.94	11.94	0.25%	9,173,200
Sep 4, 2026	12.16	12.26	11.80	11.91	11.91	-1.98%	17,633,533
Sep 3, 2026	12.16	12.35	11.95	12.15	12.15	0.41%	23,654,900
Sep 2, 2026	11.72	12.33	11.62	12.10	12.10	2.37%	25,085,400
Sep 1, 2026	11.94	11.99	11.71	11.82	11.82	-1.09%	9,370,900
Aug 31, 2026	11.68	11.99	11.57	11.95	11.95	1.44%	10,245,080
Aug 28, 2026	11.62	11.94	11.62	11.78	11.78	0.60%	11,857,886
Aug 27, 2026	11.48	11.83	11.40	11.71	11.71	1.65%	12,458,080
Aug 26, 2026	11.75	11.95	11.35	11.52	11.52	-	12,743,900
Aug 25, 2026	11.18	11.64	11.16	11.52	11.52	1.59%	14,399,520
Aug 24, 2026	11.54	11.72	11.15	11.34	11.34	-2.24%	12,270,840
Aug 21, 2026	11.15	11.73	10.96	11.60	11.60	4.69%	19,600,505
Aug 20, 2026	11.35	11.39	10.97	11.08	11.08	-0.45%	9,682,000
Aug 19, 2026	11.80	11.86	11.07	11.13	11.13	-6.31%	13,966,700
Aug 18, 2026	12.00	12.03	11.68	11.88	11.88	-0.92%	12,942,100
Aug 17, 2026	11.93	12.04	11.83	11.99	11.99	0.59%	14,664,400
Aug 14, 2026	12.00	12.07	11.70	11.92	11.92	0.17%	11,994,100
Aug 13, 2026	12.21	12.31	11.90	11.90	11.90	-2.46%	13,890,400
Aug 12, 2026	11.96	12.30	11.95	12.20	12.20	1.33%	13,022,300
Aug 11, 2026	11.90	12.11	11.84	12.04	12.04	0.25%	10,468,000
Aug 10, 2026	11.96	12.03	11.74	12.01	12.01	0.42%	12,619,885
Aug 7, 2026	11.79	11.99	11.47	11.96	11.96	1.53%	16,714,520
Aug 6, 2026	11.68	11.92	11.56	11.78	11.78	0.94%	17,817,400
Aug 5, 2026	11.44	11.70	11.35	11.67	11.67	2.19%	20,840,220
Aug 4, 2026	11.20	11.44	10.90	11.42	11.42	1.15%	29,357,340
Aug 3, 2026	10.80	11.31	10.76	11.29	11.29	6.01%	32,124,100
Jul 31, 2026	10.57	10.95	10.56	10.65	10.65	2.21%	15,106,120
Jul 30, 2026	10.76	10.98	10.38	10.42	10.42	-3.52%	14,354,180
Jul 29, 2026	10.57	10.83	10.39	10.80	10.80	2.27%	18,363,306
Jul 28, 2026	10.48	10.95	10.44	10.56	10.56	-	20,598,066
Jul 27, 2026	10.03	10.63	9.90	10.56	10.56	5.39%	18,445,600
Jul 24, 2026	10.17	10.29	9.98	10.02	10.02	-3.00%	13,600,400
Jul 23, 2026	9.88	10.34	9.84	10.33	10.33	4.24%	19,179,820
Jul 22, 2026	9.80	10.08	9.65	9.91	9.91	0.41%	18,788,600
Jul 21, 2026	9.51	9.87	8.70	9.87	9.87	3.89%	28,456,580
Jul 20, 2026	10.32	10.52	9.29	9.50	9.50	-7.95%	23,948,140
Jul 17, 2026	11.16	11.17	10.16	10.32	10.32	-7.11%	17,907,680
Jul 16, 2026	11.12	11.50	10.97	11.11	11.11	-2.11%	14,708,896
Jul 15, 2026	11.54	11.84	11.26	11.35	11.35	-1.82%	13,157,996
Jul 14, 2026	11.24	11.56	10.95	11.56	11.56	2.03%	20,716,829
Jul 13, 2026	12.54	12.58	11.33	11.33	11.33	-10.01%	22,317,900
Jul 10, 2026	12.41	13.05	12.34	12.59	12.59	1.45%	22,892,620
Jul 9, 2026	12.67	12.77	11.97	12.41	12.41	-1.51%	19,288,370
Jul 8, 2026	13.38	13.39	12.52	12.60	12.60	-5.62%	21,693,120
Jul 7, 2026	13.90	14.00	13.30	13.35	13.35	-4.71%	18,065,280