SHE:000069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.14	2.14	2.08	2.10	2.10	-1.87%	48,894,133
May 14, 2026	2.23	2.23	2.14	2.14	2.14	-3.60%	72,629,288
May 13, 2026	2.27	2.28	2.21	2.22	2.22	-2.63%	55,654,636
May 12, 2026	2.28	2.30	2.24	2.28	2.28	-	55,666,973
May 11, 2026	2.25	2.31	2.23	2.28	2.28	0.88%	82,976,660
May 8, 2026	2.23	2.28	2.22	2.26	2.26	1.35%	52,661,651
May 7, 2026	2.27	2.29	2.23	2.23	2.23	-1.76%	49,049,362
May 6, 2026	2.27	2.30	2.23	2.27	2.27	0.44%	61,580,592
Apr 30, 2026	2.25	2.28	2.21	2.26	2.26	0.44%	68,197,872
Apr 29, 2026	2.17	2.27	2.17	2.25	2.25	3.69%	77,237,400
Apr 28, 2026	2.18	2.20	2.16	2.17	2.17	-0.46%	26,639,627
Apr 27, 2026	2.16	2.18	2.14	2.18	2.18	0.93%	22,957,800
Apr 24, 2026	2.16	2.18	2.14	2.16	2.16	-0.46%	23,145,203
Apr 23, 2026	2.20	2.20	2.16	2.17	2.17	-1.36%	37,623,900
Apr 22, 2026	2.20	2.21	2.18	2.20	2.20	-	20,592,900
Apr 21, 2026	2.22	2.24	2.19	2.20	2.20	-0.90%	31,070,960
Apr 20, 2026	2.22	2.23	2.20	2.22	2.22	-0.45%	33,500,300
Apr 17, 2026	2.22	2.25	2.20	2.23	2.23	0.45%	45,237,403
Apr 16, 2026	2.24	2.25	2.21	2.22	2.22	-0.89%	42,920,518
Apr 15, 2026	2.29	2.29	2.23	2.24	2.24	-1.75%	44,943,900
Apr 14, 2026	2.26	2.30	2.23	2.28	2.28	1.79%	68,656,320
Apr 13, 2026	2.21	2.27	2.20	2.24	2.24	0.45%	44,618,100
Apr 10, 2026	2.19	2.25	2.19	2.23	2.23	1.83%	42,025,400
Apr 9, 2026	2.22	2.23	2.18	2.19	2.19	-2.23%	35,033,120
Apr 8, 2026	2.19	2.25	2.19	2.24	2.24	3.23%	52,936,050
Apr 7, 2026	2.16	2.18	2.15	2.17	2.17	0.46%	25,039,810
Apr 3, 2026	2.19	2.19	2.14	2.16	2.16	-0.92%	36,311,290
Apr 2, 2026	2.21	2.22	2.17	2.18	2.18	-1.36%	34,763,100
Apr 1, 2026	2.20	2.22	2.16	2.21	2.21	1.84%	41,135,330
Mar 31, 2026	2.18	2.25	2.17	2.17	2.17	-	46,333,460
Mar 30, 2026	2.17	2.20	2.15	2.17	2.17	-1.36%	42,804,630
Mar 27, 2026	2.16	2.20	2.15	2.20	2.20	0.92%	34,711,989
Mar 26, 2026	2.21	2.25	2.17	2.18	2.18	-1.36%	40,754,300
Mar 25, 2026	2.17	2.22	2.15	2.21	2.21	2.31%	52,875,220
Mar 24, 2026	2.19	2.19	2.13	2.16	2.16	0.47%	84,394,100
Mar 23, 2026	2.27	2.27	2.13	2.15	2.15	-6.11%	87,850,600
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