SHE:000785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.54	2.55	2.49	2.54	2.54	-0.39%	43,248,090
Apr 23, 2026	2.56	2.60	2.52	2.55	2.55	-0.39%	53,625,290
Apr 22, 2026	2.57	2.58	2.54	2.56	2.56	-1.54%	42,772,920
Apr 21, 2026	2.63	2.66	2.56	2.60	2.60	-0.76%	66,493,000
Apr 20, 2026	2.62	2.63	2.59	2.62	2.62	-0.38%	59,869,300
Apr 17, 2026	2.63	2.63	2.58	2.63	2.63	-	79,457,710
Apr 16, 2026	2.70	2.72	2.60	2.63	2.63	-2.59%	155,030,400
Apr 15, 2026	2.46	2.70	2.46	2.70	2.70	10.20%	131,510,800
Apr 14, 2026	2.45	2.48	2.41	2.45	2.45	0.41%	38,767,500
Apr 13, 2026	2.41	2.45	2.40	2.44	2.44	0.41%	31,322,700
Apr 10, 2026	2.40	2.45	2.40	2.43	2.43	1.25%	36,583,560
Apr 9, 2026	2.43	2.45	2.38	2.40	2.40	-2.04%	41,535,400
Apr 8, 2026	2.39	2.46	2.39	2.45	2.45	3.81%	55,385,300
Apr 7, 2026	2.33	2.37	2.32	2.36	2.36	0.85%	33,721,930
Apr 3, 2026	2.41	2.42	2.33	2.34	2.34	-2.90%	40,441,300
Apr 2, 2026	2.46	2.46	2.40	2.41	2.41	-2.03%	49,419,200
Apr 1, 2026	2.49	2.51	2.44	2.46	2.46	0.41%	43,703,700
Mar 31, 2026	2.47	2.53	2.44	2.45	2.45	-1.61%	49,452,200
Mar 30, 2026	2.46	2.49	2.42	2.49	2.49	0.40%	50,680,760
Mar 27, 2026	2.41	2.49	2.39	2.48	2.48	1.22%	56,736,319
Mar 26, 2026	2.53	2.56	2.44	2.45	2.45	-3.54%	69,555,700
Mar 25, 2026	2.50	2.55	2.49	2.54	2.54	0.79%	72,302,920
Mar 24, 2026	2.55	2.57	2.46	2.52	2.52	-	95,736,540
Mar 23, 2026	2.70	2.70	2.48	2.52	2.52	-8.03%	88,355,630
Mar 20, 2026	2.80	2.81	2.74	2.74	2.74	-2.14%	44,007,760
Mar 19, 2026	2.81	2.82	2.78	2.80	2.80	-1.06%	34,755,780
Mar 18, 2026	2.87	2.88	2.80	2.83	2.83	-1.74%	62,973,750
Mar 17, 2026	2.85	2.92	2.83	2.88	2.88	1.05%	70,890,550
Mar 16, 2026	2.82	2.85	2.81	2.85	2.85	1.06%	42,955,770
Mar 13, 2026	2.83	2.86	2.81	2.82	2.82	-0.35%	53,943,260
Mar 12, 2026	2.83	2.86	2.82	2.83	2.83	-	41,437,870
Mar 11, 2026	2.86	2.86	2.82	2.83	2.83	-1.05%	47,425,240
Mar 10, 2026	2.85	2.87	2.84	2.86	2.86	0.70%	35,266,200
Mar 9, 2026	2.84	2.86	2.81	2.84	2.84	-1.05%	40,296,510
Mar 6, 2026	2.82	2.87	2.81	2.87	2.87	1.06%	39,481,320
Mar 5, 2026	2.83	2.86	2.82	2.84	2.84	1.07%	39,931,190
Mar 4, 2026	2.81	2.84	2.78	2.81	2.81	-0.71%	41,777,200
Mar 3, 2026	2.89	2.91	2.81	2.83	2.83	-2.08%	61,842,758
Mar 2, 2026	2.92	2.93	2.85	2.89	2.89	-2.36%	66,680,548
Feb 27, 2026	2.94	2.96	2.92	2.96	2.96	0.68%	32,348,060
Feb 26, 2026	2.98	2.98	2.92	2.94	2.94	-1.34%	54,041,580
Feb 25, 2026	2.95	3.01	2.93	2.98	2.98	1.71%	60,622,500
Feb 24, 2026	2.93	2.94	2.91	2.93	2.93	1.03%	43,565,750
Feb 13, 2026	2.94	2.96	2.89	2.90	2.90	-1.36%	58,673,600
Feb 12, 2026	2.97	2.97	2.93	2.94	2.94	-1.01%	47,543,380
Feb 11, 2026	3.01	3.01	2.96	2.97	2.97	-1.33%	45,888,830
Feb 10, 2026	3.02	3.03	2.99	3.01	3.01	-0.66%	42,422,433
Feb 9, 2026	3.02	3.03	3.00	3.03	3.03	1.00%	49,695,060
Feb 6, 2026	2.97	3.02	2.93	3.00	3.00	0.33%	63,870,860
Feb 5, 2026	2.99	3.02	2.97	2.99	2.99	-0.33%	58,779,620