SHE:000816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.37	2.49	2.33	2.45	2.45	3.38%	30,046,409
Jul 9, 2026	2.39	2.41	2.33	2.37	2.37	-1.25%	19,859,289
Jul 8, 2026	2.40	2.45	2.36	2.40	2.40	-	19,592,450
Jul 7, 2026	2.46	2.47	2.38	2.40	2.40	-2.44%	19,854,565
Jul 6, 2026	2.49	2.56	2.46	2.46	2.46	-0.40%	28,826,600
Jul 3, 2026	2.44	2.48	2.41	2.47	2.47	2.49%	28,807,494
Jul 2, 2026	2.39	2.48	2.38	2.41	2.41	1.26%	28,366,200
Jul 1, 2026	2.31	2.42	2.30	2.38	2.38	3.48%	31,954,019
Jun 30, 2026	2.27	2.31	2.23	2.30	2.30	1.32%	23,865,580
Jun 29, 2026	2.25	2.31	2.20	2.27	2.27	-	26,199,938
Jun 26, 2026	2.33	2.35	2.26	2.27	2.27	-2.99%	22,422,900
Jun 25, 2026	2.39	2.42	2.33	2.34	2.34	-2.50%	21,843,501
Jun 24, 2026	2.49	2.51	2.34	2.40	2.40	-4.38%	40,853,200
Jun 23, 2026	2.44	2.65	2.41	2.51	2.51	2.87%	53,273,560
Jun 22, 2026	2.40	2.45	2.33	2.44	2.44	1.67%	28,568,281
Jun 18, 2026	2.41	2.44	2.35	2.40	2.40	-0.83%	22,098,895
Jun 17, 2026	2.49	2.50	2.40	2.42	2.42	-3.20%	24,146,320
Jun 16, 2026	2.51	2.52	2.45	2.50	2.50	-1.19%	20,701,610
Jun 15, 2026	2.57	2.60	2.49	2.53	2.53	-0.78%	26,965,300
Jun 12, 2026	2.51	2.58	2.45	2.55	2.55	3.24%	32,384,700
Jun 11, 2026	2.47	2.49	2.42	2.47	2.47	-	19,886,100
Jun 10, 2026	2.51	2.53	2.43	2.47	2.47	-2.37%	22,800,320
Jun 9, 2026	2.55	2.56	2.47	2.53	2.53	-0.39%	25,637,600
Jun 8, 2026	2.62	2.69	2.52	2.54	2.54	-4.87%	32,376,890
Jun 5, 2026	2.61	2.72	2.61	2.67	2.67	2.30%	33,144,890
Jun 4, 2026	2.69	2.72	2.60	2.61	2.61	-3.33%	25,680,150
Jun 3, 2026	2.81	2.84	2.68	2.70	2.70	-3.23%	41,480,300
Jun 2, 2026	2.76	2.82	2.71	2.79	2.79	1.09%	29,199,910
Jun 1, 2026	2.64	2.77	2.60	2.76	2.76	1.85%	33,867,460
May 29, 2026	2.66	2.89	2.66	2.71	2.71	2.26%	57,467,100
May 28, 2026	2.61	2.68	2.59	2.65	2.65	0.76%	23,668,350
May 27, 2026	2.73	2.73	2.59	2.63	2.63	-2.95%	29,281,750
May 26, 2026	2.76	2.76	2.66	2.71	2.71	-2.17%	24,320,510
May 25, 2026	2.73	2.79	2.73	2.77	2.77	1.47%	26,207,740
May 22, 2026	2.69	2.75	2.64	2.73	2.73	1.87%	26,425,960
May 21, 2026	2.78	2.81	2.68	2.68	2.68	-3.25%	27,065,210
May 20, 2026	2.83	2.83	2.75	2.77	2.77	-2.46%	24,112,180
May 19, 2026	2.82	2.85	2.79	2.84	2.84	0.71%	23,529,430
May 18, 2026	2.87	2.88	2.77	2.82	2.82	-1.74%	39,534,560
May 15, 2026	2.94	2.94	2.85	2.87	2.87	-2.71%	36,868,520
May 14, 2026	3.04	3.04	2.93	2.95	2.95	-2.64%	36,004,470
May 13, 2026	3.02	3.05	3.00	3.03	3.03	0.66%	23,049,880
May 12, 2026	3.06	3.07	3.00	3.01	3.01	-1.63%	33,053,610
May 11, 2026	3.08	3.11	3.03	3.06	3.06	-0.65%	34,783,240
May 8, 2026	3.03	3.09	3.01	3.08	3.08	0.98%	36,472,010
May 7, 2026	3.10	3.13	3.02	3.05	3.05	-3.17%	67,403,700
May 6, 2026	3.22	3.23	3.15	3.15	3.15	-2.48%	39,140,200
Apr 30, 2026	3.21	3.24	3.19	3.23	3.23	0.62%	24,163,810
Apr 29, 2026	3.13	3.23	3.12	3.21	3.21	2.23%	31,540,910
Apr 28, 2026	3.15	3.17	3.11	3.14	3.14	-	23,516,510