SHE:000008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.91	2.92	2.85	2.85	2.85	-2.06%	72,986,810
Aug 13, 2025	2.91	2.94	2.89	2.91	2.91	-	60,779,531
Aug 12, 2025	2.92	2.94	2.88	2.91	2.91	-0.68%	75,678,665
Aug 11, 2025	2.89	2.95	2.89	2.93	2.93	1.38%	144,470,463
Aug 8, 2025	2.79	2.92	2.77	2.89	2.89	3.58%	153,023,620
Aug 7, 2025	2.80	2.81	2.78	2.79	2.79	-0.71%	24,959,836
Aug 6, 2025	2.79	2.81	2.78	2.81	2.81	0.36%	34,484,647
Aug 5, 2025	2.78	2.80	2.77	2.80	2.80	0.72%	32,822,200
Aug 4, 2025	2.75	2.78	2.73	2.78	2.78	0.72%	33,647,356
Aug 1, 2025	2.77	2.79	2.75	2.76	2.76	-0.36%	39,287,573
Jul 31, 2025	2.83	2.84	2.76	2.77	2.77	-2.46%	62,794,206
Jul 30, 2025	2.83	2.84	2.81	2.84	2.84	0.35%	46,437,750
Jul 29, 2025	2.83	2.84	2.80	2.83	2.83	-	37,827,400
Jul 28, 2025	2.85	2.86	2.81	2.83	2.83	-0.70%	46,830,600
Jul 25, 2025	2.90	2.91	2.85	2.85	2.85	-1.72%	52,432,100
Jul 24, 2025	2.88	2.90	2.86	2.90	2.90	0.69%	52,885,500
Jul 23, 2025	2.89	2.91	2.86	2.88	2.88	-0.35%	64,801,213
Jul 22, 2025	2.87	2.91	2.85	2.89	2.89	1.05%	101,895,686
Jul 21, 2025	2.79	2.91	2.79	2.86	2.86	2.51%	110,047,922
Jul 18, 2025	2.79	2.80	2.77	2.79	2.79	-	30,961,530
Jul 17, 2025	2.79	2.80	2.77	2.79	2.79	0.36%	33,693,000
Jul 16, 2025	2.79	2.81	2.77	2.78	2.78	-0.36%	44,933,136
Jul 15, 2025	2.86	2.87	2.78	2.79	2.79	-2.79%	74,076,994
Jul 14, 2025	2.86	2.91	2.85	2.87	2.87	0.35%	76,706,732
Jul 11, 2025	2.86	2.87	2.83	2.86	2.86	-	44,405,200
Jul 10, 2025	2.84	2.87	2.83	2.86	2.86	0.35%	66,344,950
Jul 9, 2025	2.85	2.87	2.83	2.85	2.85	-	69,661,504
Jul 8, 2025	2.84	2.89	2.81	2.85	2.85	0.35%	67,649,458
Jul 7, 2025	2.78	2.84	2.77	2.84	2.84	2.16%	62,370,651
Jul 4, 2025	2.80	2.82	2.78	2.78	2.78	-0.71%	42,413,022
Jul 3, 2025	2.79	2.82	2.78	2.80	2.80	0.72%	57,495,225
Jul 2, 2025	2.78	2.81	2.76	2.78	2.78	-	41,685,759
Jul 1, 2025	2.79	2.79	2.76	2.78	2.78	-0.36%	35,075,300
Jun 30, 2025	2.78	2.80	2.77	2.79	2.79	0.36%	33,877,100
Jun 27, 2025	2.77	2.81	2.77	2.78	2.78	-	33,048,476
Jun 26, 2025	2.79	2.82	2.77	2.78	2.78	-0.71%	48,169,000
Jun 25, 2025	2.75	2.80	2.75	2.80	2.80	1.45%	51,548,075
Jun 24, 2025	2.72	2.78	2.72	2.76	2.76	1.10%	39,730,360
Jun 23, 2025	2.69	2.73	2.67	2.73	2.73	0.74%	28,709,800
Jun 20, 2025	2.72	2.76	2.70	2.71	2.71	-	28,778,287
Jun 19, 2025	2.76	2.77	2.70	2.71	2.71	-2.17%	45,740,200
Jun 18, 2025	2.79	2.79	2.76	2.77	2.77	-1.77%	35,109,200
Jun 17, 2025	2.76	2.83	2.75	2.82	2.82	1.81%	50,418,840
Jun 16, 2025	2.75	2.77	2.75	2.77	2.77	0.36%	26,626,000
Jun 13, 2025	2.80	2.81	2.76	2.76	2.76	-1.43%	42,242,200
Jun 12, 2025	2.82	2.83	2.79	2.80	2.80	-1.06%	39,064,840
Jun 11, 2025	2.82	2.85	2.81	2.83	2.83	-	42,731,403
Jun 10, 2025	2.85	2.86	2.79	2.83	2.83	-0.70%	67,991,613
Jun 9, 2025	2.86	2.87	2.82	2.85	2.85	-	43,345,900
Jun 6, 2025	2.82	2.87	2.82	2.85	2.85	0.71%	68,612,350