SHE:000816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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