SHE:000523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.83	2.89	2.82	2.89	2.89	0.35%	29,111,204
Jul 30, 2026	2.81	3.03	2.81	2.88	2.88	1.77%	51,359,958
Jul 29, 2026	2.76	2.86	2.75	2.83	2.83	2.54%	26,709,821
Jul 28, 2026	2.71	2.78	2.71	2.76	2.76	1.10%	19,504,340
Jul 27, 2026	2.64	2.75	2.63	2.73	2.73	3.02%	21,795,720
Jul 24, 2026	2.74	2.76	2.64	2.65	2.65	-3.99%	17,878,501
Jul 23, 2026	2.67	2.77	2.66	2.76	2.76	2.60%	17,942,852
Jul 22, 2026	2.71	2.74	2.66	2.69	2.69	-0.74%	14,797,780
Jul 21, 2026	2.76	2.77	2.67	2.71	2.71	-1.81%	23,072,300
Jul 20, 2026	2.76	2.81	2.71	2.76	2.76	-	20,538,030
Jul 17, 2026	2.81	2.87	2.71	2.76	2.76	-2.13%	21,776,760
Jul 16, 2026	2.79	2.86	2.76	2.82	2.82	0.71%	23,682,794
Jul 15, 2026	2.75	2.84	2.73	2.80	2.80	1.45%	29,773,113
Jul 14, 2026	2.65	2.76	2.64	2.76	2.76	4.15%	23,842,620
Jul 13, 2026	2.68	2.71	2.63	2.65	2.65	-1.49%	20,391,019
Jul 10, 2026	2.63	2.74	2.58	2.69	2.69	1.89%	27,367,956
Jul 9, 2026	2.62	2.67	2.59	2.64	2.64	0.38%	20,314,298
Jul 8, 2026	2.62	2.66	2.59	2.63	2.63	-	19,035,143
Jul 7, 2026	2.66	2.69	2.60	2.63	2.63	-0.75%	19,251,468
Jul 6, 2026	2.64	2.69	2.63	2.65	2.65	-	18,349,900
Jul 3, 2026	2.64	2.68	2.61	2.65	2.65	0.76%	19,178,620
Jul 2, 2026	2.64	2.72	2.61	2.63	2.63	-0.75%	28,203,389
Jul 1, 2026	2.56	2.68	2.54	2.65	2.65	2.71%	26,357,596
Jun 30, 2026	2.57	2.62	2.53	2.58	2.58	-	19,919,791
Jun 29, 2026	2.56	2.60	2.50	2.58	2.58	0.39%	28,580,944
Jun 26, 2026	2.66	2.66	2.55	2.57	2.57	-2.65%	22,373,100
Jun 25, 2026	2.71	2.72	2.62	2.64	2.64	-2.94%	22,257,200
Jun 24, 2026	2.82	2.84	2.70	2.72	2.72	-3.55%	18,378,440
Jun 23, 2026	2.78	2.88	2.77	2.82	2.82	0.36%	19,924,950
Jun 22, 2026	2.77	2.81	2.67	2.81	2.81	1.44%	21,170,970
Jun 18, 2026	2.83	2.84	2.75	2.77	2.77	-2.12%	18,422,620
Jun 17, 2026	2.90	2.91	2.81	2.83	2.83	-3.08%	18,192,120
Jun 16, 2026	2.94	2.95	2.89	2.92	2.92	-1.02%	11,932,840
Jun 15, 2026	2.97	3.00	2.89	2.95	2.95	-	21,878,830
Jun 12, 2026	2.90	2.97	2.86	2.95	2.95	2.43%	22,400,692
Jun 11, 2026	2.88	2.91	2.82	2.88	2.88	-1.03%	17,264,781
Jun 10, 2026	2.93	2.96	2.86	2.91	2.91	-1.36%	21,818,201
Jun 9, 2026	2.98	3.00	2.92	2.95	2.95	0.68%	14,342,260
Jun 8, 2026	3.04	3.05	2.90	2.93	2.93	-4.56%	24,660,500
Jun 5, 2026	3.05	3.15	3.04	3.07	3.07	0.33%	18,536,120
Jun 4, 2026	3.17	3.20	3.05	3.06	3.06	-3.77%	26,199,920
Jun 3, 2026	3.23	3.24	3.16	3.18	3.18	-1.85%	20,155,760
Jun 2, 2026	3.28	3.31	3.20	3.24	3.24	-1.22%	21,901,440
Jun 1, 2026	3.14	3.33	3.08	3.28	3.28	4.46%	36,841,801
May 29, 2026	3.14	3.25	3.13	3.14	3.14	-0.63%	24,650,610
May 28, 2026	3.12	3.17	3.08	3.16	3.16	1.61%	18,761,169
May 27, 2026	3.20	3.21	3.08	3.11	3.11	-2.51%	23,609,094
May 26, 2026	3.26	3.28	3.16	3.19	3.19	-2.45%	18,993,870
May 25, 2026	3.25	3.30	3.22	3.27	3.27	0.62%	18,513,420
May 22, 2026	3.24	3.26	3.20	3.25	3.25	0.93%	18,730,000