SHE:000620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.83	2.89	2.79	2.80	2.80	-1.41%	184,295,104
May 28, 2026	2.75	2.86	2.70	2.84	2.84	0.71%	205,496,600
May 27, 2026	2.96	3.17	2.80	2.82	2.82	-2.42%	416,609,218
May 26, 2026	3.08	3.09	2.81	2.89	2.89	-7.07%	287,331,231
May 25, 2026	3.10	3.18	3.08	3.11	3.11	-0.64%	175,073,998
May 22, 2026	3.09	3.18	3.06	3.13	3.13	1.95%	180,917,876
May 21, 2026	3.27	3.33	3.06	3.07	3.07	-6.40%	319,159,814
May 20, 2026	3.35	3.40	3.24	3.28	3.28	-1.50%	275,918,600
May 19, 2026	3.30	3.38	3.24	3.33	3.33	-1.77%	340,046,729
May 18, 2026	3.31	3.56	3.24	3.39	3.39	3.99%	696,819,709
May 15, 2026	3.07	3.34	3.06	3.26	3.26	5.50%	443,923,800
May 14, 2026	3.19	3.20	3.08	3.09	3.09	-2.83%	204,841,000
May 13, 2026	3.05	3.21	3.03	3.18	3.18	2.91%	343,424,900
May 12, 2026	3.14	3.14	3.04	3.09	3.09	-1.59%	228,539,700
May 11, 2026	3.15	3.19	3.10	3.14	3.14	3.29%	345,714,900
May 8, 2026	3.02	3.11	3.00	3.04	3.04	-2.25%	326,469,700
May 7, 2026	3.03	3.24	2.97	3.11	3.11	0.97%	643,501,900
May 6, 2026	3.08	3.08	3.08	3.08	3.08	10.00%	164,586,900
Apr 30, 2026	2.80	2.85	2.77	2.80	2.80	-0.36%	102,396,200
Apr 29, 2026	2.69	2.89	2.68	2.81	2.81	3.31%	195,487,800
Apr 28, 2026	2.73	2.80	2.68	2.72	2.72	-0.37%	118,771,900
Apr 27, 2026	2.71	2.75	2.68	2.73	2.73	0.37%	84,519,960
Apr 24, 2026	2.72	2.77	2.69	2.72	2.72	-0.73%	99,048,850
Apr 23, 2026	2.82	2.83	2.73	2.74	2.74	-1.79%	106,102,600
Apr 22, 2026	2.78	2.81	2.76	2.79	2.79	-0.36%	92,607,900
Apr 21, 2026	2.84	2.86	2.78	2.80	2.80	-1.41%	119,228,500
Apr 20, 2026	2.84	2.86	2.80	2.84	2.84	-0.70%	137,450,500
Apr 17, 2026	2.88	2.92	2.85	2.86	2.86	-1.04%	168,641,200
Apr 16, 2026	2.87	2.92	2.83	2.89	2.89	-1.03%	187,554,200
Apr 15, 2026	3.11	3.20	2.90	2.92	2.92	-6.11%	422,041,500
Apr 14, 2026	2.87	3.11	2.83	3.11	3.11	9.89%	220,034,700
Apr 13, 2026	2.75	2.85	2.73	2.83	2.83	0.71%	103,018,100
Apr 10, 2026	2.79	2.84	2.79	2.81	2.81	1.44%	126,560,000
Apr 9, 2026	2.80	2.81	2.75	2.77	2.77	-2.81%	117,447,600
Apr 8, 2026	2.76	2.85	2.75	2.85	2.85	5.17%	163,173,300
Apr 7, 2026	2.65	2.72	2.63	2.71	2.71	2.65%	119,708,600
Apr 3, 2026	2.70	2.72	2.62	2.64	2.64	-2.58%	110,198,900
Apr 2, 2026	2.83	2.84	2.70	2.71	2.71	-4.58%	156,996,200
Apr 1, 2026	2.91	2.92	2.83	2.84	2.84	0.35%	104,141,000
Mar 31, 2026	2.89	2.93	2.82	2.83	2.83	-2.41%	142,538,000
Mar 30, 2026	2.90	2.92	2.83	2.90	2.90	-1.69%	129,989,400
Mar 27, 2026	2.84	2.97	2.82	2.95	2.95	1.37%	132,689,500
Mar 26, 2026	3.01	3.03	2.91	2.91	2.91	-4.90%	179,495,300
Mar 25, 2026	3.01	3.13	2.98	3.06	3.06	0.33%	216,136,800
Mar 24, 2026	2.93	3.14	2.87	3.05	3.05	6.64%	259,483,900
Mar 23, 2026	2.88	3.00	2.84	2.86	2.86	-2.39%	208,916,600
Mar 20, 2026	3.00	3.06	2.92	2.93	2.93	-4.25%	220,799,400
Mar 19, 2026	3.20	3.21	3.02	3.06	3.06	-7.27%	316,078,200
Mar 18, 2026	3.27	3.37	3.23	3.30	3.30	-2.65%	364,199,400
Mar 17, 2026	3.46	3.51	3.21	3.39	3.39	2.42%	710,721,000