SHE:000069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.51	2.64	2.48	2.55	2.55	1.19%	150,050,634
Sep 25, 2025	2.56	2.56	2.48	2.52	2.52	-1.56%	116,572,968
Sep 24, 2025	2.54	2.63	2.51	2.56	2.56	0.39%	168,037,484
Sep 23, 2025	2.65	2.68	2.46	2.55	2.55	-5.56%	324,683,115
Sep 22, 2025	2.48	2.75	2.42	2.70	2.70	8.00%	445,357,160
Sep 19, 2025	2.49	2.52	2.39	2.50	2.50	0.40%	156,736,798
Sep 18, 2025	2.56	2.58	2.46	2.49	2.49	-3.49%	155,976,404
Sep 17, 2025	2.55	2.59	2.49	2.58	2.58	-1.53%	230,211,886
Sep 16, 2025	2.48	2.71	2.47	2.62	2.62	5.65%	280,490,133
Sep 15, 2025	2.48	2.51	2.41	2.48	2.48	-	124,605,565
Sep 12, 2025	2.40	2.50	2.39	2.48	2.48	3.33%	174,638,836
Sep 11, 2025	2.36	2.40	2.34	2.40	2.40	0.84%	103,657,100
Sep 10, 2025	2.34	2.38	2.34	2.38	2.38	1.71%	104,599,235
Sep 9, 2025	2.31	2.36	2.29	2.34	2.34	1.30%	124,823,030
Sep 8, 2025	2.27	2.35	2.27	2.31	2.31	2.67%	148,850,718
Sep 5, 2025	2.22	2.25	2.21	2.25	2.25	1.35%	58,850,274
Sep 4, 2025	2.22	2.24	2.21	2.22	2.22	-	71,539,836
Sep 3, 2025	2.26	2.28	2.21	2.22	2.22	-1.77%	102,874,000
Sep 2, 2025	2.27	2.29	2.23	2.26	2.26	-0.44%	105,785,180
Sep 1, 2025	2.25	2.29	2.22	2.27	2.27	0.89%	128,027,417
Aug 29, 2025	2.30	2.33	2.25	2.25	2.25	-1.75%	170,788,301
Aug 28, 2025	2.30	2.34	2.24	2.29	2.29	-0.87%	134,502,417
Aug 27, 2025	2.39	2.40	2.30	2.31	2.31	-3.75%	139,687,159
Aug 26, 2025	2.40	2.41	2.37	2.40	2.40	-0.83%	88,843,433
Aug 25, 2025	2.33	2.48	2.32	2.42	2.42	3.86%	267,468,941
Aug 22, 2025	2.32	2.33	2.29	2.33	2.33	0.43%	74,949,193
Aug 21, 2025	2.32	2.34	2.31	2.32	2.32	-	80,236,434
Aug 20, 2025	2.31	2.33	2.29	2.32	2.32	-	73,413,252
Aug 19, 2025	2.32	2.34	2.31	2.32	2.32	0.43%	68,559,335
Aug 18, 2025	2.32	2.33	2.30	2.31	2.31	-0.43%	70,199,627
Aug 15, 2025	2.26	2.33	2.26	2.32	2.32	2.20%	84,866,361
Aug 14, 2025	2.31	2.34	2.27	2.27	2.27	-1.30%	78,662,183
Aug 13, 2025	2.32	2.34	2.29	2.30	2.30	-0.43%	67,139,573
Aug 12, 2025	2.31	2.33	2.30	2.31	2.31	-0.43%	35,570,910
Aug 11, 2025	2.30	2.33	2.29	2.32	2.32	1.31%	48,695,427
Aug 8, 2025	2.30	2.31	2.28	2.29	2.29	-0.87%	31,239,768
Aug 7, 2025	2.29	2.31	2.27	2.31	2.31	1.32%	45,225,659
Aug 6, 2025	2.27	2.30	2.25	2.28	2.28	0.44%	48,680,809
Aug 5, 2025	2.27	2.29	2.26	2.27	2.27	0.44%	47,852,868
Aug 4, 2025	2.26	2.27	2.24	2.26	2.26	-	31,663,513
Aug 1, 2025	2.28	2.29	2.24	2.26	2.26	-1.31%	66,286,851
Jul 31, 2025	2.36	2.37	2.27	2.29	2.29	-2.97%	89,606,940
Jul 30, 2025	2.38	2.41	2.35	2.36	2.36	-1.26%	78,331,802
Jul 29, 2025	2.38	2.40	2.37	2.39	2.39	-	63,353,420
Jul 28, 2025	2.38	2.42	2.35	2.39	2.39	0.84%	72,802,660
Jul 25, 2025	2.40	2.41	2.37	2.37	2.37	-1.25%	73,375,326
Jul 24, 2025	2.36	2.43	2.35	2.40	2.40	1.69%	105,480,931
Jul 23, 2025	2.39	2.43	2.35	2.36	2.36	-0.84%	97,991,108
Jul 22, 2025	2.35	2.38	2.31	2.38	2.38	2.15%	87,283,207
Jul 21, 2025	2.32	2.36	2.31	2.33	2.33	0.43%	57,306,844