SHE:000659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	26,324,495
Jul 31, 2026	2.58	2.64	2.56	2.62	2.62	1.95%	31,264,063
Jul 30, 2026	2.61	2.72	2.56	2.57	2.57	-2.65%	45,957,514
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%	33,749,597
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%	22,187,702
Jul 23, 2026	2.31	2.44	2.31	2.42	2.42	3.86%	35,823,349
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%	40,586,252
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%	34,709,500
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%	46,067,749