SHE:000717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.74	2.75	2.65	2.70	2.70	-1.82%	30,514,070
Jan 26, 2026	2.76	2.79	2.71	2.75	2.75	-	39,579,620
Jan 23, 2026	2.71	2.75	2.67	2.75	2.75	1.48%	38,349,270
Jan 22, 2026	2.64	2.71	2.63	2.71	2.71	3.04%	53,192,920
Jan 21, 2026	2.60	2.64	2.59	2.63	2.63	0.38%	27,692,500
Jan 20, 2026	2.58	2.62	2.57	2.62	2.62	1.55%	30,378,360
Jan 19, 2026	2.52	2.59	2.51	2.58	2.58	1.98%	27,925,800
Jan 16, 2026	2.60	2.60	2.52	2.53	2.53	-2.32%	34,255,200
Jan 15, 2026	2.62	2.64	2.58	2.59	2.59	-1.52%	27,651,700
Jan 14, 2026	2.63	2.69	2.61	2.63	2.63	-0.38%	44,210,660
Jan 13, 2026	2.67	2.69	2.63	2.64	2.64	-1.12%	34,088,656
Jan 12, 2026	2.62	2.67	2.62	2.67	2.67	2.30%	39,547,505
Jan 9, 2026	2.62	2.67	2.60	2.61	2.61	-0.76%	32,673,410
Jan 8, 2026	2.58	2.63	2.58	2.63	2.63	1.54%	28,273,590
Jan 7, 2026	2.61	2.65	2.58	2.59	2.59	-0.38%	30,311,150
Jan 6, 2026	2.56	2.60	2.54	2.60	2.60	1.56%	31,741,400
Jan 5, 2026	2.58	2.60	2.55	2.56	2.56	-1.16%	30,857,080
Dec 31, 2025	2.59	2.60	2.55	2.59	2.59	-	22,394,690
Dec 30, 2025	2.62	2.64	2.56	2.59	2.59	-1.15%	24,479,100
Dec 29, 2025	2.62	2.66	2.61	2.62	2.62	-	27,771,010
Dec 26, 2025	2.61	2.64	2.60	2.62	2.62	0.38%	17,996,732
Dec 25, 2025	2.62	2.63	2.58	2.61	2.61	-0.38%	16,049,900
Dec 24, 2025	2.60	2.62	2.58	2.62	2.62	0.77%	18,894,896
Dec 23, 2025	2.65	2.66	2.59	2.60	2.60	-2.26%	24,111,280
Dec 22, 2025	2.63	2.72	2.62	2.66	2.66	1.14%	34,530,179
Dec 19, 2025	2.54	2.64	2.54	2.63	2.63	3.95%	40,200,730
Dec 18, 2025	2.51	2.56	2.49	2.53	2.53	0.40%	25,403,570
Dec 17, 2025	2.49	2.52	2.45	2.52	2.52	1.20%	22,197,420
Dec 16, 2025	2.52	2.52	2.48	2.49	2.49	-1.19%	19,719,300
Dec 15, 2025	2.48	2.54	2.46	2.52	2.52	1.20%	25,651,660
Dec 12, 2025	2.49	2.52	2.49	2.49	2.49	-	15,355,600
Dec 11, 2025	2.56	2.56	2.49	2.49	2.49	-2.73%	27,089,650
Dec 10, 2025	2.54	2.58	2.53	2.56	2.56	-	24,392,220
Dec 9, 2025	2.60	2.61	2.55	2.56	2.56	-1.92%	28,224,170
Dec 8, 2025	2.61	2.64	2.59	2.61	2.61	0.38%	24,243,420
Dec 5, 2025	2.55	2.61	2.54	2.60	2.60	1.17%	22,240,709
Dec 4, 2025	2.60	2.61	2.55	2.57	2.57	-1.15%	20,418,100
Dec 3, 2025	2.61	2.63	2.59	2.60	2.60	-0.38%	20,456,725
Dec 2, 2025	2.61	2.63	2.57	2.61	2.61	-	20,734,310
Dec 1, 2025	2.59	2.62	2.58	2.61	2.61	1.16%	23,150,840
Nov 28, 2025	2.55	2.58	2.53	2.58	2.58	0.78%	22,785,700
Nov 27, 2025	2.56	2.57	2.55	2.56	2.56	-0.39%	20,053,350
Nov 26, 2025	2.59	2.63	2.56	2.57	2.57	-0.39%	29,128,755
Nov 25, 2025	2.57	2.60	2.57	2.58	2.58	0.39%	21,252,560
Nov 24, 2025	2.56	2.58	2.53	2.57	2.57	0.78%	25,522,320
Nov 21, 2025	2.67	2.68	2.54	2.55	2.55	-4.85%	52,008,300
Nov 20, 2025	2.70	2.72	2.67	2.68	2.68	-0.37%	33,897,500
Nov 19, 2025	2.76	2.79	2.68	2.69	2.69	-2.89%	41,568,000
Nov 18, 2025	2.87	2.88	2.74	2.77	2.77	-3.82%	47,877,900
Nov 17, 2025	2.87	2.88	2.84	2.88	2.88	0.35%	28,143,400