SHE:000563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	3.10	3.12	3.07	3.10	3.10	-0.32%	44,459,700
Jul 30, 2026	3.07	3.12	3.06	3.11	3.11	1.30%	52,462,450
Jul 29, 2026	2.99	3.09	2.99	3.07	3.07	2.68%	58,231,960
Jul 28, 2026	3.00	3.01	2.97	2.99	2.99	-0.33%	31,685,914
Jul 27, 2026	2.98	3.02	2.96	3.00	3.00	0.67%	35,381,100
Jul 24, 2026	3.02	3.05	2.97	2.98	2.98	-1.65%	34,846,980
Jul 23, 2026	3.00	3.04	2.99	3.03	3.03	0.66%	34,525,940
Jul 22, 2026	3.05	3.06	2.96	3.01	3.01	-1.63%	65,690,433
Jul 21, 2026	3.03	3.10	3.02	3.06	3.06	0.99%	79,375,680
Jul 20, 2026	3.01	3.07	3.00	3.03	3.03	1.00%	68,008,847
Jul 17, 2026	3.02	3.07	3.00	3.00	3.00	-0.99%	65,618,817
Jul 16, 2026	3.01	3.04	2.98	3.03	3.03	0.33%	57,500,346
Jul 15, 2026	2.95	3.04	2.94	3.02	3.02	3.07%	78,224,169
Jul 14, 2026	2.88	2.95	2.87	2.93	2.93	1.03%	54,657,104
Jul 13, 2026	2.86	2.90	2.85	2.90	2.90	1.05%	48,170,522
Jul 10, 2026	2.85	2.90	2.80	2.87	2.87	0.70%	42,516,469
Jul 9, 2026	2.88	2.89	2.84	2.85	2.85	-1.04%	35,694,693
Jul 8, 2026	2.84	2.90	2.82	2.88	2.88	1.41%	38,199,890
Jul 7, 2026	2.88	2.92	2.82	2.84	2.84	-1.73%	32,618,274
Jul 6, 2026	2.86	2.90	2.85	2.89	2.89	1.05%	33,927,450
Jul 3, 2026	2.84	2.88	2.84	2.86	2.86	0.70%	29,422,340
Jul 2, 2026	2.86	2.90	2.83	2.84	2.84	-0.70%	41,917,420
Jul 1, 2026	2.76	2.88	2.75	2.86	2.86	3.62%	55,665,411
Jun 30, 2026	2.81	2.82	2.75	2.76	2.76	-1.78%	31,870,430
Jun 29, 2026	2.81	2.83	2.73	2.81	2.81	-	34,983,110
Jun 26, 2026	2.90	2.91	2.81	2.81	2.81	-3.77%	51,078,950
Jun 25, 2026	2.89	2.94	2.85	2.92	2.92	1.04%	47,004,820
Jun 24, 2026	2.97	3.00	2.88	2.89	2.89	-2.69%	51,367,720
Jun 23, 2026	2.95	3.03	2.95	2.97	2.97	-	79,620,610
Jun 22, 2026	2.85	2.98	2.79	2.97	2.97	3.85%	75,491,090
Jun 18, 2026	2.92	2.92	2.85	2.86	2.86	-2.05%	33,299,660
Jun 17, 2026	2.91	2.94	2.89	2.92	2.92	-	34,570,470
Jun 16, 2026	2.96	2.97	2.90	2.92	2.92	-1.35%	38,687,480
Jun 15, 2026	2.94	3.03	2.93	2.96	2.96	0.68%	67,546,730
Jun 12, 2026	2.85	2.94	2.84	2.94	2.94	3.52%	70,283,960
Jun 11, 2026	2.88	2.91	2.82	2.84	2.84	-1.73%	31,893,130
Jun 10, 2026	2.87	2.90	2.82	2.89	2.89	0.35%	38,905,620
Jun 9, 2026	2.90	2.91	2.87	2.88	2.88	-1.03%	27,281,872
Jun 8, 2026	2.94	2.95	2.89	2.91	2.91	-1.69%	30,546,702
Jun 5, 2026	2.94	2.97	2.92	2.96	2.96	1.02%	24,216,870
Jun 4, 2026	2.97	2.98	2.92	2.93	2.93	-1.35%	26,097,710
Jun 3, 2026	3.00	3.01	2.96	2.97	2.97	-1.00%	26,998,000
Jun 2, 2026	3.02	3.04	2.99	3.00	3.00	-0.66%	30,507,000
Jun 1, 2026	2.98	3.03	2.94	3.02	3.02	1.34%	40,519,950
May 29, 2026	2.94	3.00	2.93	2.98	2.98	1.36%	39,525,050
May 28, 2026	2.99	2.99	2.92	2.94	2.94	-1.67%	35,549,870
May 27, 2026	3.03	3.05	2.98	2.99	2.99	-1.64%	36,103,200
May 26, 2026	3.02	3.05	3.01	3.04	3.04	0.33%	32,315,920
May 25, 2026	3.03	3.05	3.01	3.03	3.03	-	28,782,100
May 22, 2026	3.05	3.06	3.01	3.03	3.03	-0.98%	35,326,620