SHE:000069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.19	2.28	2.19	2.25	-	0.45%	39,379,066
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
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