SHE:000069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.35	2.36	2.29	2.29	2.29	-2.55%	40,001,877
Mar 19, 2026	2.36	2.38	2.34	2.35	2.35	-1.67%	36,101,500
Mar 18, 2026	2.45	2.46	2.35	2.39	2.39	-2.85%	80,904,330
Mar 17, 2026	2.47	2.52	2.45	2.46	2.46	-	55,653,300
Mar 16, 2026	2.47	2.51	2.44	2.46	2.46	-0.81%	60,003,030
Mar 13, 2026	2.41	2.53	2.40	2.48	2.48	2.48%	89,549,000
Mar 12, 2026	2.41	2.44	2.40	2.42	2.42	-	44,627,640
Mar 11, 2026	2.42	2.43	2.40	2.42	2.42	-	39,057,280
Mar 10, 2026	2.41	2.43	2.40	2.42	2.42	0.83%	32,685,209
Mar 9, 2026	2.42	2.43	2.38	2.40	2.40	-2.44%	65,697,440
Mar 6, 2026	2.42	2.47	2.41	2.46	2.46	1.65%	40,529,510
Mar 5, 2026	2.44	2.45	2.41	2.42	2.42	-	45,658,540
Mar 4, 2026	2.48	2.50	2.39	2.42	2.42	-2.81%	98,463,860
Mar 3, 2026	2.53	2.55	2.49	2.49	2.49	-1.58%	58,774,300
Mar 2, 2026	2.57	2.58	2.51	2.53	2.53	-3.07%	81,462,850
Feb 27, 2026	2.59	2.62	2.57	2.61	2.61	0.77%	68,010,720
Feb 26, 2026	2.68	2.69	2.58	2.59	2.59	-2.63%	85,192,684
Feb 25, 2026	2.63	2.74	2.62	2.66	2.66	1.53%	82,693,539
Feb 24, 2026	2.66	2.66	2.59	2.62	2.62	-0.76%	45,765,260
Feb 13, 2026	2.67	2.68	2.63	2.64	2.64	-0.75%	40,253,670
Feb 12, 2026	2.70	2.73	2.66	2.66	2.66	-1.12%	46,986,590
Feb 11, 2026	2.72	2.73	2.69	2.69	2.69	-1.47%	47,124,080
Feb 10, 2026	2.80	2.80	2.71	2.73	2.73	-2.15%	55,317,930
Feb 9, 2026	2.74	2.80	2.71	2.79	2.79	2.95%	72,034,720
Feb 6, 2026	2.75	2.76	2.70	2.71	2.71	-2.17%	56,731,700
Feb 5, 2026	2.78	2.81	2.73	2.77	2.77	-0.36%	86,128,170
Feb 4, 2026	2.59	2.79	2.57	2.78	2.78	6.92%	143,178,710
Feb 3, 2026	2.61	2.67	2.57	2.60	2.60	0.39%	69,339,331
Feb 2, 2026	2.68	2.73	2.58	2.59	2.59	-5.47%	105,732,969
Jan 30, 2026	2.81	2.83	2.71	2.74	2.74	-3.18%	100,919,000
Jan 29, 2026	2.77	2.87	2.74	2.83	2.83	2.17%	119,289,708
Jan 28, 2026	2.67	2.81	2.67	2.77	2.77	3.75%	123,651,617
Jan 27, 2026	2.72	2.74	2.65	2.67	2.67	-1.84%	69,219,870
Jan 26, 2026	2.73	2.78	2.69	2.72	2.72	-0.73%	80,363,260
Jan 23, 2026	2.70	2.75	2.69	2.74	2.74	1.48%	74,997,010
Jan 22, 2026	2.68	2.72	2.65	2.70	2.70	0.37%	65,753,540
Jan 21, 2026	2.70	2.72	2.68	2.69	2.69	-0.74%	78,195,500
Jan 20, 2026	2.59	2.75	2.58	2.71	2.71	4.63%	194,336,900
Jan 19, 2026	2.54	2.64	2.52	2.59	2.59	1.57%	86,342,370
Jan 16, 2026	2.65	2.66	2.54	2.55	2.55	-3.77%	106,493,400
Jan 15, 2026	2.56	2.70	2.55	2.65	2.65	3.11%	165,350,300
Jan 14, 2026	2.60	2.63	2.53	2.57	2.57	-1.53%	115,026,300
Jan 13, 2026	2.59	2.62	2.57	2.61	2.61	0.77%	112,978,300
Jan 12, 2026	2.60	2.62	2.56	2.59	2.59	-0.38%	72,380,970
Jan 9, 2026	2.59	2.63	2.56	2.60	2.60	-	71,910,236
Jan 8, 2026	2.56	2.63	2.54	2.60	2.60	1.56%	82,830,484
Jan 7, 2026	2.58	2.61	2.55	2.56	2.56	-0.78%	64,326,950
Jan 6, 2026	2.52	2.60	2.51	2.58	2.58	2.38%	103,931,300
Jan 5, 2026	2.48	2.56	2.48	2.52	2.52	1.61%	95,243,300
Dec 31, 2025	2.49	2.50	2.46	2.48	2.48	-	71,468,803