SHE:000518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.95	3.02	2.92	2.99	2.99	0.34%	13,031,970
Apr 20, 2026	3.08	3.13	2.90	2.98	2.98	-1.65%	33,569,900
Apr 17, 2026	3.14	3.18	2.97	3.03	3.03	-3.19%	40,761,380
Apr 16, 2026	3.09	3.16	3.07	3.13	3.13	1.29%	15,978,410
Apr 15, 2026	3.10	3.13	3.08	3.09	3.09	-	12,231,080
Apr 14, 2026	3.02	3.14	3.01	3.09	3.09	2.32%	17,676,150
Apr 13, 2026	2.94	3.05	2.94	3.02	3.02	2.37%	13,241,650
Apr 10, 2026	2.92	2.98	2.92	2.95	2.95	1.03%	7,271,602
Apr 9, 2026	2.86	2.98	2.83	2.92	2.92	1.39%	11,040,400
Apr 8, 2026	2.87	2.90	2.83	2.88	2.88	1.77%	8,702,642
Apr 7, 2026	2.78	2.85	2.73	2.83	2.83	1.43%	11,478,910
Apr 3, 2026	2.91	2.92	2.76	2.79	2.79	-3.79%	16,949,900
Apr 2, 2026	2.95	2.95	2.89	2.90	2.90	-1.69%	7,835,704
Apr 1, 2026	2.97	2.98	2.92	2.95	2.95	-	8,360,801
Mar 31, 2026	2.99	3.01	2.95	2.95	2.95	-1.01%	9,226,610
Mar 30, 2026	2.93	3.01	2.92	2.98	2.98	1.02%	8,502,763
Mar 27, 2026	2.90	2.95	2.88	2.95	2.95	1.03%	7,800,910
Mar 26, 2026	2.93	2.96	2.89	2.92	2.92	-0.34%	8,593,410
Mar 25, 2026	2.89	2.94	2.89	2.93	2.93	1.38%	9,056,933
Mar 24, 2026	2.87	2.91	2.82	2.89	2.89	2.12%	13,914,701
Mar 23, 2026	2.90	2.94	2.81	2.83	2.83	-3.08%	18,506,940
Mar 20, 2026	3.04	3.06	2.89	2.92	2.92	-3.95%	27,944,730
Mar 19, 2026	3.05	3.10	3.01	3.04	3.04	-0.98%	16,486,740
Mar 18, 2026	2.95	3.09	2.92	3.07	3.07	3.72%	20,410,036
Mar 17, 2026	3.04	3.05	2.95	2.96	2.96	-1.66%	20,514,200
Mar 16, 2026	2.93	3.06	2.91	3.01	3.01	3.44%	30,437,810
Mar 13, 2026	2.90	2.96	2.87	2.91	2.91	-1.02%	18,539,600
Mar 12, 2026	2.91	3.05	2.90	2.94	2.94	1.38%	39,876,710
Mar 11, 2026	2.88	2.92	2.85	2.90	2.90	0.69%	10,162,220
Mar 10, 2026	2.82	2.91	2.79	2.88	2.88	2.86%	20,124,730
Mar 9, 2026	2.80	2.82	2.75	2.80	2.80	-0.36%	13,708,220
Mar 6, 2026	2.81	2.83	2.79	2.81	2.81	-	9,161,049
Mar 5, 2026	2.80	2.83	2.78	2.81	2.81	1.08%	7,955,610
Mar 4, 2026	2.71	2.78	2.68	2.78	2.78	1.83%	11,308,800
Mar 3, 2026	2.82	2.84	2.71	2.73	2.73	-2.85%	16,556,120
Mar 2, 2026	2.78	2.83	2.74	2.81	2.81	1.81%	17,715,901
Feb 27, 2026	2.83	2.84	2.73	2.76	2.76	-0.72%	13,714,660
Feb 26, 2026	2.76	2.88	2.74	2.78	2.78	0.72%	26,234,978
Feb 25, 2026	2.64	2.76	2.64	2.76	2.76	4.94%	5,927,137
Feb 24, 2026	2.59	2.63	2.57	2.63	2.63	2.33%	7,641,713
Feb 13, 2026	2.55	2.59	2.54	2.57	2.57	0.78%	7,204,800
Feb 12, 2026	2.59	2.59	2.55	2.55	2.55	-1.92%	8,732,401
Feb 11, 2026	2.57	2.60	2.55	2.60	2.60	-	11,818,310
Feb 10, 2026	2.61	2.63	2.58	2.60	2.60	0.39%	6,870,510
Feb 9, 2026	2.62	2.64	2.58	2.59	2.59	-0.77%	9,218,565
Feb 6, 2026	2.66	2.66	2.60	2.61	2.61	-2.25%	11,644,581
Feb 5, 2026	2.63	2.68	2.62	2.67	2.67	1.14%	9,299,760
Feb 4, 2026	2.62	2.66	2.59	2.64	2.64	1.93%	11,982,420
Feb 3, 2026	2.60	2.62	2.54	2.59	2.59	-	11,911,500
Feb 2, 2026	2.59	2.66	2.58	2.59	2.59	-0.38%	16,400,639