SHE:000523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	3.79	3.82	3.61	3.61	3.61	-9.98%	302,663,140
Sep 11, 2026	4.46	4.50	4.01	4.01	4.01	-10.09%	356,645,124
Sep 10, 2026	4.80	4.80	4.30	4.46	4.46	2.29%	555,018,700
Sep 9, 2026	4.36	4.36	4.36	4.36	4.36	10.10%	24,852,670
Sep 8, 2026	3.96	3.96	3.96	3.96	3.96	10.00%	125,472,200
Sep 7, 2026	3.39	3.71	3.36	3.60	3.60	6.82%	138,468,100
Sep 4, 2026	3.31	3.41	3.21	3.37	3.37	1.20%	61,928,200
Sep 3, 2026	3.34	3.38	3.29	3.33	3.33	-0.89%	57,665,978
Sep 2, 2026	3.47	3.48	3.34	3.36	3.36	-2.89%	64,337,140
Sep 1, 2026	3.38	3.56	3.38	3.46	3.46	2.67%	80,412,620
Aug 31, 2026	3.50	3.52	3.36	3.37	3.37	-4.80%	91,810,141
Aug 28, 2026	3.46	3.63	3.40	3.54	3.54	3.51%	111,402,580
Aug 27, 2026	3.24	3.45	3.24	3.42	3.42	4.27%	123,239,400
Aug 26, 2026	3.12	3.39	3.11	3.28	3.28	0.92%	133,882,996
Aug 25, 2026	3.10	3.38	3.09	3.25	3.25	5.86%	140,049,372
Aug 24, 2026	3.16	3.25	3.05	3.07	3.07	-3.46%	104,329,941
Aug 21, 2026	3.53	3.53	3.18	3.18	3.18	-9.92%	144,945,010
Aug 20, 2026	3.09	3.53	3.00	3.53	3.53	9.97%	198,924,400
Aug 19, 2026	3.13	3.34	3.08	3.21	3.21	5.59%	158,933,700
Aug 18, 2026	2.98	3.07	2.96	3.04	3.04	2.70%	50,013,300
Aug 17, 2026	2.92	3.00	2.88	2.96	2.96	1.37%	27,577,840
Aug 14, 2026	2.95	2.96	2.88	2.92	2.92	-0.68%	24,693,000
Aug 13, 2026	2.97	2.98	2.91	2.94	2.94	-1.01%	24,752,005
Aug 12, 2026	2.92	2.98	2.91	2.97	2.97	1.71%	22,264,097
Aug 11, 2026	2.96	2.96	2.91	2.92	2.92	-1.68%	21,826,232
Aug 10, 2026	2.88	3.02	2.86	2.97	2.97	3.13%	32,610,149
Aug 7, 2026	2.89	2.92	2.82	2.88	2.88	-0.35%	23,525,540
Aug 6, 2026	2.90	2.91	2.83	2.89	2.89	-0.34%	22,214,088
Aug 5, 2026	2.90	2.94	2.87	2.90	2.90	-0.68%	19,797,976
Aug 4, 2026	2.95	2.97	2.91	2.92	2.92	-1.02%	18,822,266
Aug 3, 2026	2.87	2.97	2.86	2.95	2.95	2.08%	25,840,600
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