SHE:000785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.32	2.56	2.32	2.47	2.47	6.01%	175,985,400
Jun 4, 2026	2.33	2.36	2.32	2.33	2.33	-0.85%	30,559,090
Jun 3, 2026	2.43	2.44	2.33	2.35	2.35	-3.29%	53,696,750
Jun 2, 2026	2.47	2.49	2.41	2.43	2.43	-2.02%	45,535,600
Jun 1, 2026	2.40	2.49	2.37	2.48	2.48	2.90%	63,713,240
May 29, 2026	2.40	2.46	2.39	2.41	2.41	-	57,581,030
May 28, 2026	2.35	2.43	2.32	2.41	2.41	2.55%	50,641,930
May 27, 2026	2.40	2.42	2.33	2.35	2.35	-2.49%	39,917,940
May 26, 2026	2.40	2.44	2.37	2.41	2.41	0.42%	44,006,120
May 25, 2026	2.36	2.41	2.34	2.40	2.40	1.69%	37,229,690
May 22, 2026	2.36	2.38	2.33	2.36	2.36	-	32,714,100
May 21, 2026	2.42	2.44	2.35	2.36	2.36	-1.67%	35,302,300
May 20, 2026	2.45	2.46	2.39	2.40	2.40	-2.83%	31,175,600
May 19, 2026	2.44	2.48	2.43	2.47	2.47	0.82%	28,598,480
May 18, 2026	2.42	2.45	2.40	2.45	2.45	0.82%	32,745,600
May 15, 2026	2.47	2.48	2.40	2.43	2.43	-1.62%	44,316,070
May 14, 2026	2.55	2.56	2.47	2.47	2.47	-3.14%	58,568,830
May 13, 2026	2.56	2.56	2.53	2.55	2.55	-0.39%	30,387,130
May 12, 2026	2.60	2.61	2.55	2.56	2.56	-1.92%	42,619,900
May 11, 2026	2.57	2.66	2.54	2.61	2.61	1.56%	67,800,300
May 8, 2026	2.54	2.58	2.53	2.57	2.57	0.78%	40,603,430
May 7, 2026	2.58	2.60	2.54	2.55	2.55	-1.54%	48,460,250
May 6, 2026	2.58	2.60	2.57	2.59	2.59	0.39%	42,204,100
Apr 30, 2026	2.60	2.62	2.57	2.58	2.58	-1.53%	48,397,700
Apr 29, 2026	2.55	2.63	2.53	2.62	2.62	1.95%	65,347,570
Apr 28, 2026	2.54	2.60	2.52	2.57	2.57	1.18%	52,902,490
Apr 27, 2026	2.53	2.55	2.48	2.54	2.54	-	43,565,950
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%	56,736,310
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