SHE:002735 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	14.75	14.97	13.98	14.01	14.01	-5.40%	27,131,500
Jul 3, 2026	15.07	15.60	14.81	14.81	14.81	-3.33%	32,367,729
Jul 2, 2026	16.45	16.45	15.32	15.32	15.32	-9.99%	39,619,180
Jul 1, 2026	16.00	17.45	15.98	17.02	17.02	4.87%	45,297,052
Jun 30, 2026	15.70	16.50	15.06	16.23	16.23	2.66%	54,619,400
Jun 29, 2026	16.73	18.26	15.62	15.81	15.81	-4.76%	59,917,409
Jun 26, 2026	17.22	17.64	16.16	16.60	16.60	-1.66%	36,572,450
Jun 25, 2026	17.03	17.43	16.50	16.88	16.88	-2.31%	30,345,295
Jun 24, 2026	18.14	18.32	16.60	17.28	17.28	-4.95%	51,867,944
Jun 23, 2026	19.53	20.07	18.10	18.18	18.18	-7.43%	49,884,828
Jun 22, 2026	19.99	20.06	18.73	19.64	19.64	-2.77%	51,779,285
Jun 18, 2026	20.42	21.10	18.70	20.20	20.20	-1.85%	65,525,570
Jun 17, 2026	20.93	21.33	19.48	20.58	20.58	-4.01%	73,335,310
Jun 16, 2026	21.25	21.44	21.25	21.44	21.44	10.01%	18,725,580
Jun 15, 2026	18.60	19.80	18.37	19.49	19.49	4.78%	58,108,030