SHE:000659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.71	2.71	2.57	2.60	-	-4.06%	27,706,882
Aug 21, 2026	2.72	2.72	2.63	2.71	2.71	-0.37%	26,223,660
Aug 20, 2026	2.73	2.77	2.69	2.72	2.72	1.12%	23,513,300
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%	26,192,426
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%	23,794,366
Aug 6, 2026	2.76	2.80	2.71	2.79	2.79	0.72%	21,332,700
Aug 5, 2026	2.75	2.77	2.71	2.77	2.77	1.47%	23,102,403
Aug 4, 2026	2.69	2.76	2.68	2.73	2.73	1.49%	21,109,840
Aug 3, 2026	2.62	2.69	2.60	2.69	2.69	2.67%	26,324,490
Jul 31, 2026	2.58	2.64	2.56	2.62	2.62	1.95%	31,264,060
Jul 30, 2026	2.61	2.72	2.56	2.57	2.57	-2.65%	45,957,510
Jul 29, 2026	2.82	2.82	2.59	2.64	2.64	-4.69%	67,973,540
Jul 28, 2026	2.51	2.77	2.49	2.77	2.77	9.92%	33,750,597
Jul 27, 2026	2.37	2.58	2.36	2.52	2.52	5.44%	38,014,822
Jul 24, 2026	2.40	2.45	2.34	2.39	2.39	-1.24%	22,187,700
Jul 23, 2026	2.31	2.44	2.31	2.42	2.42	3.86%	35,823,340
Jul 22, 2026	2.33	2.41	2.30	2.33	2.33	-2.10%	29,949,500
Jul 21, 2026	2.45	2.45	2.22	2.38	2.38	-1.24%	39,598,810
Jul 20, 2026	2.48	2.58	2.35	2.41	2.41	-2.03%	40,586,250
Jul 17, 2026	2.68	2.70	2.43	2.46	2.46	-7.87%	35,106,190
Jul 16, 2026	2.69	2.77	2.64	2.67	2.67	-1.84%	29,208,600
Jul 15, 2026	2.67	2.84	2.65	2.72	2.72	2.26%	39,844,331
Jul 14, 2026	2.60	2.74	2.56	2.66	2.66	3.10%	47,345,540
Jul 13, 2026	2.74	2.75	2.56	2.58	2.58	-6.18%	47,222,578
Jul 10, 2026	2.79	2.81	2.72	2.75	2.75	-1.08%	34,709,700
Jul 9, 2026	2.78	2.85	2.70	2.78	2.78	0.36%	37,737,583
Jul 8, 2026	2.81	2.82	2.72	2.77	2.77	-1.77%	31,336,538
Jul 7, 2026	2.94	2.95	2.75	2.82	2.82	-3.75%	46,067,740
Jul 6, 2026	3.05	3.07	2.92	2.93	2.93	-4.56%	33,476,956
Jul 3, 2026	3.11	3.14	3.04	3.07	3.07	-0.97%	25,934,150
Jul 2, 2026	3.12	3.18	3.09	3.10	3.10	-1.27%	23,830,500
Jul 1, 2026	3.12	3.20	3.07	3.14	3.14	0.96%	34,533,800
Jun 30, 2026	3.08	3.18	3.03	3.11	3.11	-	29,733,650
Jun 29, 2026	3.13	3.15	3.03	3.11	3.11	-0.64%	29,885,480
Jun 26, 2026	3.29	3.30	3.13	3.13	3.13	-4.86%	29,286,910
Jun 25, 2026	3.24	3.45	3.15	3.29	3.29	1.54%	39,873,000
Jun 24, 2026	3.32	3.33	3.22	3.24	3.24	-2.99%	31,482,000
Jun 23, 2026	3.42	3.53	3.32	3.34	3.34	-2.62%	29,325,410
Jun 22, 2026	3.52	3.54	3.40	3.43	3.43	-2.56%	26,875,900
Jun 18, 2026	3.52	3.62	3.47	3.52	3.52	-1.12%	23,076,300
Jun 17, 2026	3.46	3.57	3.38	3.56	3.56	2.30%	27,460,360
Jun 16, 2026	3.58	3.59	3.45	3.48	3.48	-3.06%	29,047,400
Jun 15, 2026	3.55	3.68	3.50	3.59	3.59	1.99%	27,139,010