SHE:000659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.59	2.59	2.42	2.57	2.57	0.39%	25,858,050
Oct 22, 2026	2.64	2.67	2.56	2.56	2.56	-3.40%	16,023,600
Oct 21, 2026	2.73	2.75	2.64	2.65	2.65	-1.49%	17,243,200
Oct 20, 2026	2.63	2.70	2.60	2.69	2.69	2.28%	17,444,436
Oct 19, 2026	2.63	2.63	2.53	2.63	2.63	1.15%	19,600,454
Oct 16, 2026	2.59	2.68	2.58	2.60	2.60	1.17%	18,812,120
Oct 15, 2026	2.62	2.63	2.55	2.57	2.57	-3.02%	20,568,800
Oct 14, 2026	2.76	2.77	2.64	2.65	2.65	-4.33%	17,665,500
Oct 13, 2026	2.72	2.79	2.64	2.77	2.77	0.73%	24,109,600
Oct 12, 2026	2.76	2.77	2.68	2.75	2.75	-0.36%	21,302,120
Oct 9, 2026	2.69	2.77	2.64	2.76	2.76	2.60%	26,332,800
Oct 8, 2026	2.72	2.78	2.67	2.69	2.69	-1.82%	21,552,380
Sep 30, 2026	2.73	2.76	2.68	2.74	2.74	0.37%	19,159,220
Sep 29, 2026	2.73	2.80	2.71	2.73	2.73	-0.36%	23,478,700
Sep 28, 2026	2.71	2.79	2.70	2.74	2.74	1.48%	28,772,643
Sep 24, 2026	2.71	2.75	2.68	2.70	2.70	-0.37%	20,736,430
Sep 23, 2026	2.81	2.82	2.70	2.71	2.71	-3.56%	24,220,200
Sep 22, 2026	2.81	2.93	2.78	2.81	2.81	0.36%	30,450,292
Sep 21, 2026	2.80	2.84	2.78	2.80	2.80	-	20,823,601
Sep 18, 2026	2.85	2.85	2.79	2.80	2.80	-1.06%	17,272,550
Sep 17, 2026	2.81	2.85	2.76	2.83	2.83	0.71%	18,473,200
Sep 16, 2026	2.77	2.86	2.73	2.81	2.81	1.81%	22,174,200
Sep 15, 2026	2.89	2.90	2.74	2.76	2.76	-4.83%	24,892,009
Sep 14, 2026	2.94	2.95	2.87	2.90	2.90	-0.34%	17,626,880
Sep 11, 2026	2.97	3.00	2.87	2.91	2.91	-3.00%	22,624,700
Sep 10, 2026	3.01	3.04	2.96	3.00	3.00	-0.33%	22,373,870
Sep 9, 2026	3.02	3.06	2.96	3.01	3.01	-0.66%	20,640,052
Sep 8, 2026	2.98	3.11	2.95	3.03	3.03	1.34%	28,665,630
Sep 7, 2026	2.93	3.00	2.87	2.99	2.99	2.75%	24,360,900
Sep 4, 2026	2.89	2.96	2.87	2.91	2.91	1.39%	25,219,422
Sep 3, 2026	2.98	3.01	2.87	2.87	2.87	-3.04%	22,348,200
Sep 2, 2026	2.91	2.99	2.89	2.96	2.96	0.68%	28,994,072
Sep 1, 2026	2.94	2.99	2.89	2.94	2.94	1.73%	27,962,671
Aug 31, 2026	2.92	2.93	2.85	2.89	2.89	-1.70%	22,595,701
Aug 28, 2026	2.90	2.98	2.84	2.94	2.94	2.44%	29,450,448
Aug 27, 2026	2.85	2.89	2.82	2.87	2.87	0.70%	26,728,625
Aug 26, 2026	2.87	2.94	2.81	2.85	2.85	-	49,849,412
Aug 25, 2026	2.58	2.85	2.57	2.85	2.85	10.04%	38,865,482
Aug 24, 2026	2.71	2.71	2.57	2.59	2.59	-4.43%	28,355,982
Aug 21, 2026	2.72	2.72	2.63	2.71	2.71	-0.37%	26,223,667
Aug 20, 2026	2.73	2.77	2.69	2.72	2.72	1.12%	23,512,300
Aug 19, 2026	2.80	2.83	2.69	2.69	2.69	-4.61%	26,654,747
Aug 18, 2026	2.90	2.92	2.77	2.82	2.82	-1.74%	31,882,571
Aug 17, 2026	2.88	2.89	2.83	2.87	2.87	0.35%	22,278,000
Aug 14, 2026	2.91	2.94	2.80	2.86	2.86	-2.39%	34,420,700
Aug 13, 2026	3.00	3.07	2.93	2.93	2.93	-2.33%	28,843,000
Aug 12, 2026	2.93	3.03	2.91	3.00	3.00	2.39%	26,182,826
Aug 11, 2026	2.87	2.96	2.82	2.93	2.93	2.09%	24,359,700
Aug 10, 2026	2.80	2.90	2.75	2.87	2.87	2.50%	26,044,800
Aug 7, 2026	2.80	2.84	2.72	2.80	2.80	0.36%	23,793,066