SHE:000785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.34	2.35	2.25	2.26	2.26	-3.00%	51,683,546
Sep 10, 2026	2.35	2.38	2.30	2.33	2.33	-1.27%	55,031,854
Sep 9, 2026	2.38	2.39	2.33	2.36	2.36	-1.26%	50,780,362
Sep 8, 2026	2.35	2.41	2.34	2.39	2.39	1.70%	60,929,400
Sep 7, 2026	2.30	2.37	2.30	2.35	2.35	1.73%	68,690,660
Sep 4, 2026	2.29	2.35	2.26	2.31	2.31	1.32%	62,849,341
Sep 3, 2026	2.30	2.33	2.27	2.28	2.28	-1.30%	53,206,540
Sep 2, 2026	2.32	2.34	2.27	2.31	2.31	-0.86%	50,095,239
Sep 1, 2026	2.27	2.36	2.26	2.33	2.33	2.19%	68,170,983
Aug 31, 2026	2.30	2.35	2.26	2.28	2.28	-0.44%	57,105,527
Aug 28, 2026	2.25	2.30	2.23	2.29	2.29	1.78%	53,396,300
Aug 27, 2026	2.27	2.29	2.24	2.25	2.25	-1.75%	47,834,819
Aug 26, 2026	2.27	2.32	2.27	2.29	2.29	-	52,247,232
Aug 25, 2026	2.23	2.31	2.23	2.29	2.29	2.69%	71,179,600
Aug 24, 2026	2.22	2.25	2.20	2.23	2.23	0.45%	41,710,740
Aug 21, 2026	2.23	2.25	2.18	2.22	2.22	-1.33%	40,310,523
Aug 20, 2026	2.19	2.27	2.19	2.25	2.25	2.74%	62,017,167
Aug 19, 2026	2.24	2.26	2.17	2.19	2.19	-2.67%	47,131,100
Aug 18, 2026	2.25	2.29	2.23	2.25	2.25	-0.44%	51,238,820
Aug 17, 2026	2.21	2.28	2.18	2.26	2.26	1.35%	46,592,089
Aug 14, 2026	2.26	2.27	2.19	2.23	2.23	-1.76%	52,346,300
Aug 13, 2026	2.31	2.32	2.26	2.27	2.27	-1.73%	55,344,300
Aug 12, 2026	2.27	2.33	2.26	2.31	2.31	1.76%	62,932,820
Aug 11, 2026	2.27	2.30	2.24	2.27	2.27	-0.44%	48,026,630
Aug 10, 2026	2.23	2.30	2.22	2.28	2.28	2.24%	47,967,604
Aug 7, 2026	2.25	2.27	2.19	2.23	2.23	-1.33%	50,082,460
Aug 6, 2026	2.29	2.30	2.22	2.26	2.26	-0.88%	53,932,590
Aug 5, 2026	2.29	2.32	2.27	2.28	2.28	-0.87%	49,636,001
Aug 4, 2026	2.33	2.34	2.27	2.30	2.30	-0.43%	44,073,707
Aug 3, 2026	2.28	2.32	2.26	2.31	2.31	1.76%	48,858,418
Jul 31, 2026	2.24	2.28	2.23	2.27	2.27	0.44%	61,128,382
Jul 30, 2026	2.21	2.30	2.20	2.26	2.26	0.44%	87,799,120
Jul 29, 2026	2.19	2.35	2.18	2.25	2.25	3.21%	116,999,941
Jul 28, 2026	2.15	2.20	2.14	2.18	2.18	0.46%	49,185,100
Jul 27, 2026	2.08	2.18	2.08	2.17	2.17	3.83%	48,167,497
Jul 24, 2026	2.15	2.19	2.09	2.09	2.09	-3.69%	42,139,320
Jul 23, 2026	2.13	2.18	2.12	2.17	2.17	0.93%	39,268,948
Jul 22, 2026	2.14	2.17	2.10	2.15	2.15	-	46,792,598
Jul 21, 2026	2.16	2.21	2.14	2.15	2.15	-0.46%	57,096,988
Jul 20, 2026	2.15	2.21	2.13	2.16	2.16	0.47%	65,152,231
Jul 17, 2026	2.20	2.26	2.13	2.15	2.15	-2.71%	71,794,675
Jul 16, 2026	2.16	2.24	2.15	2.21	2.21	1.84%	60,940,872
Jul 15, 2026	2.09	2.19	2.07	2.17	2.17	3.83%	77,147,740
Jul 14, 2026	2.05	2.10	2.04	2.09	2.09	2.45%	58,035,833
Jul 13, 2026	2.09	2.11	2.01	2.04	2.04	-2.86%	57,477,821
Jul 10, 2026	2.01	2.12	1.96	2.10	2.10	3.96%	92,097,474
Jul 9, 2026	1.99	2.03	1.97	2.02	2.02	1.51%	48,178,184
Jul 8, 2026	1.97	2.01	1.95	1.99	1.99	0.51%	38,213,007
Jul 7, 2026	2.03	2.04	1.97	1.98	1.98	-2.94%	42,156,495
Jul 6, 2026	2.06	2.08	2.02	2.04	2.04	-0.49%	39,510,151