SHE:000816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	3.05	3.05	2.90	2.97	2.97	-3.57%	63,231,810
Sep 10, 2026	3.16	3.18	3.07	3.08	3.08	-3.45%	65,055,011
Sep 9, 2026	3.15	3.22	3.13	3.19	3.19	-0.62%	104,007,758
Sep 8, 2026	3.34	3.34	3.18	3.21	3.21	-1.23%	192,935,800
Sep 7, 2026	2.95	3.25	2.93	3.25	3.25	10.17%	113,527,800
Sep 4, 2026	2.91	2.98	2.88	2.95	2.95	1.72%	36,096,048
Sep 3, 2026	2.95	2.97	2.89	2.90	2.90	-1.69%	37,377,918
Sep 2, 2026	3.03	3.05	2.91	2.95	2.95	-3.28%	54,907,477
Sep 1, 2026	2.93	3.16	2.91	3.05	3.05	3.74%	74,044,604
Aug 31, 2026	3.03	3.05	2.93	2.94	2.94	-3.92%	57,955,489
Aug 28, 2026	3.01	3.12	2.95	3.06	3.06	0.66%	112,503,909
Aug 27, 2026	2.85	3.14	2.82	3.04	3.04	6.67%	106,790,100
Aug 26, 2026	2.83	2.89	2.81	2.85	2.85	0.35%	26,983,600
Aug 25, 2026	2.78	2.84	2.75	2.84	2.84	2.16%	26,302,900
Aug 24, 2026	2.81	2.85	2.75	2.78	2.78	-	24,376,630
Aug 21, 2026	2.77	2.80	2.72	2.78	2.78	-0.36%	26,718,138
Aug 20, 2026	2.76	2.83	2.75	2.79	2.79	1.09%	28,652,800
Aug 19, 2026	2.88	2.91	2.76	2.76	2.76	-5.15%	50,408,523
Aug 18, 2026	2.81	2.93	2.80	2.91	2.91	3.56%	70,548,588
Aug 17, 2026	2.73	2.81	2.71	2.81	2.81	2.55%	27,950,201
Aug 14, 2026	2.74	2.76	2.68	2.74	2.74	-0.36%	23,658,200
Aug 13, 2026	2.83	2.84	2.74	2.75	2.75	-2.83%	33,229,148
Aug 12, 2026	2.72	2.84	2.71	2.83	2.83	4.04%	42,637,950
Aug 11, 2026	2.75	2.76	2.70	2.72	2.72	-1.09%	22,280,459
Aug 10, 2026	2.65	2.76	2.64	2.75	2.75	3.77%	35,208,652
Aug 7, 2026	2.67	2.68	2.60	2.65	2.65	-1.12%	31,637,024
Aug 6, 2026	2.69	2.71	2.62	2.68	2.68	0.37%	40,903,324
Aug 5, 2026	2.66	2.71	2.65	2.67	2.67	1.14%	28,686,390
Aug 4, 2026	2.66	2.68	2.60	2.64	2.64	-0.75%	20,192,970
Aug 3, 2026	2.57	2.66	2.56	2.66	2.66	3.91%	30,274,680
Jul 31, 2026	2.54	2.59	2.53	2.56	2.56	0.39%	24,777,125
Jul 30, 2026	2.57	2.63	2.54	2.55	2.55	-0.78%	32,073,835
Jul 29, 2026	2.54	2.62	2.53	2.57	2.57	1.18%	22,853,300
Jul 28, 2026	2.51	2.55	2.49	2.54	2.54	0.79%	21,769,015
Jul 27, 2026	2.47	2.52	2.45	2.52	2.52	2.02%	23,319,520
Jul 24, 2026	2.50	2.57	2.46	2.47	2.47	-1.59%	28,006,048
Jul 23, 2026	2.40	2.55	2.39	2.51	2.51	4.58%	40,468,025
Jul 22, 2026	2.39	2.44	2.37	2.40	2.40	-	18,378,439
Jul 21, 2026	2.40	2.42	2.31	2.40	2.40	0.42%	28,190,986
Jul 20, 2026	2.37	2.46	2.36	2.39	2.39	0.42%	26,426,765
Jul 17, 2026	2.50	2.52	2.36	2.38	2.38	-4.42%	30,107,000
Jul 16, 2026	2.46	2.51	2.42	2.49	2.49	0.81%	22,940,200
Jul 15, 2026	2.41	2.50	2.39	2.47	2.47	2.49%	30,054,218
Jul 14, 2026	2.33	2.42	2.31	2.41	2.41	2.99%	22,667,868
Jul 13, 2026	2.43	2.45	2.32	2.34	2.34	-4.49%	27,089,522
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