SHE:000620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	3.02	3.11	3.00	3.04	3.04	-2.25%	326,469,750
May 7, 2026	3.03	3.24	2.97	3.11	3.11	0.97%	643,501,918
May 6, 2026	3.08	3.08	3.08	3.08	3.08	10.00%	164,586,963
Apr 30, 2026	2.80	2.85	2.77	2.80	2.80	-0.36%	102,396,251
Apr 29, 2026	2.69	2.89	2.68	2.81	2.81	3.31%	195,487,805
Apr 28, 2026	2.73	2.80	2.68	2.72	2.72	-0.37%	118,771,902
Apr 27, 2026	2.71	2.75	2.68	2.73	2.73	0.37%	84,519,964
Apr 24, 2026	2.72	2.77	2.69	2.72	2.72	-0.73%	99,048,859
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%	137,450,581
Apr 17, 2026	2.88	2.92	2.85	2.86	2.86	-1.04%	168,641,202
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%	422,041,549
Apr 14, 2026	2.87	3.11	2.83	3.11	3.11	9.89%	220,034,704
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%	117,447,634
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%	119,708,669
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%	208,916,616
Mar 20, 2026	3.00	3.06	2.92	2.93	2.93	-4.25%	220,799,430
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
Mar 16, 2026	3.01	3.31	3.01	3.31	3.31	9.97%	329,732,300
Mar 13, 2026	3.00	3.16	2.99	3.01	3.01	-0.99%	258,196,300
Mar 12, 2026	2.98	3.07	2.95	3.04	3.04	2.01%	201,431,300
Mar 11, 2026	2.94	3.00	2.92	2.98	2.98	1.02%	125,327,500
Mar 10, 2026	3.04	3.07	2.94	2.95	2.95	-1.34%	139,222,599
Mar 9, 2026	2.89	3.01	2.88	2.99	2.99	0.67%	168,698,700
Mar 6, 2026	2.92	3.03	2.90	2.97	2.97	0.68%	146,244,298
Mar 5, 2026	2.94	3.00	2.93	2.95	2.95	2.08%	166,641,700
Mar 4, 2026	2.83	2.96	2.77	2.89	2.89	1.40%	124,572,999
Mar 3, 2026	2.97	2.99	2.83	2.85	2.85	-4.04%	169,256,200
Mar 2, 2026	3.02	3.03	2.95	2.97	2.97	-4.81%	178,655,000
Feb 27, 2026	3.09	3.12	3.06	3.12	3.12	0.32%	112,254,800
Feb 26, 2026	3.17	3.18	3.09	3.11	3.11	-1.89%	162,468,800
Feb 25, 2026	3.15	3.19	3.12	3.17	3.17	0.32%	137,370,200
Feb 24, 2026	3.19	3.21	3.15	3.16	3.16	0.96%	154,631,700