SHE:000069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	2.40	2.46	2.39	2.42	2.42	0.41%	59,403,484
Nov 6, 2025	2.43	2.43	2.39	2.41	2.41	-0.41%	55,294,872
Nov 5, 2025	2.38	2.44	2.37	2.42	2.42	1.68%	81,862,542
Nov 4, 2025	2.40	2.41	2.37	2.38	2.38	-0.83%	63,103,500
Nov 3, 2025	2.40	2.44	2.37	2.40	2.40	0.84%	66,808,685
Oct 31, 2025	2.39	2.42	2.37	2.38	2.38	-	65,821,300
Oct 30, 2025	2.39	2.40	2.37	2.38	2.38	-0.42%	48,350,203
Oct 29, 2025	2.40	2.41	2.36	2.39	2.39	-0.83%	58,119,502
Oct 28, 2025	2.43	2.43	2.40	2.41	2.41	-0.41%	38,342,381
Oct 27, 2025	2.43	2.44	2.41	2.42	2.42	-0.41%	55,038,000
Oct 24, 2025	2.47	2.51	2.42	2.43	2.43	-2.41%	83,904,500
Oct 23, 2025	2.52	2.54	2.44	2.49	2.49	-0.80%	77,923,015
Oct 22, 2025	2.46	2.53	2.45	2.51	2.51	1.62%	105,101,261
Oct 21, 2025	2.42	2.49	2.40	2.47	2.47	2.49%	85,290,396
Oct 20, 2025	2.42	2.44	2.40	2.41	2.41	-	60,353,360
Oct 17, 2025	2.47	2.51	2.39	2.41	2.41	-2.43%	95,410,031
Oct 16, 2025	2.50	2.51	2.45	2.47	2.47	-1.20%	70,014,916
Oct 15, 2025	2.54	2.57	2.48	2.50	2.50	-1.57%	94,277,715
Oct 14, 2025	2.55	2.61	2.53	2.54	2.54	-0.78%	99,844,834
Oct 13, 2025	2.54	2.59	2.51	2.56	2.56	-1.92%	88,919,918
Oct 10, 2025	2.56	2.64	2.55	2.61	2.61	1.56%	128,685,347
Oct 9, 2025	2.65	2.66	2.52	2.57	2.57	-3.02%	135,876,346
Sep 30, 2025	2.60	2.68	2.56	2.65	2.65	2.71%	140,035,567
Sep 29, 2025	2.54	2.64	2.48	2.58	2.58	1.18%	122,808,056
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