SHE:000816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.70	2.70	2.47	2.66	2.66	2.70%	29,506,700
Oct 22, 2026	2.66	2.67	2.58	2.59	2.59	-1.89%	20,192,682
Oct 21, 2026	2.63	2.69	2.62	2.64	2.64	-	15,370,200
Oct 20, 2026	2.64	2.68	2.61	2.64	2.64	-0.38%	16,749,700
Oct 19, 2026	2.66	2.68	2.58	2.65	2.65	-0.75%	23,597,650
Oct 16, 2026	2.70	2.74	2.66	2.67	2.67	0.75%	26,984,900
Oct 15, 2026	2.70	2.70	2.63	2.65	2.65	-3.28%	27,566,566
Oct 14, 2026	2.79	2.84	2.73	2.74	2.74	-2.14%	19,081,400
Oct 13, 2026	2.74	2.82	2.68	2.80	2.80	0.72%	30,109,600
Oct 12, 2026	2.93	2.95	2.77	2.78	2.78	-3.47%	34,292,500
Oct 9, 2026	2.77	2.88	2.71	2.88	2.88	4.35%	42,605,394
Oct 8, 2026	2.79	2.84	2.75	2.76	2.76	-1.08%	17,484,497
Sep 30, 2026	2.80	2.80	2.76	2.79	2.79	-	18,880,130
Sep 29, 2026	2.77	2.81	2.75	2.79	2.79	0.36%	18,100,981
Sep 28, 2026	2.84	2.84	2.74	2.78	2.78	-2.80%	26,591,024
Sep 24, 2026	2.88	2.88	2.81	2.86	2.86	-0.69%	39,077,600
Sep 23, 2026	2.98	2.99	2.86	2.88	2.88	-4.95%	72,687,190
Sep 22, 2026	2.94	3.04	2.88	3.03	3.03	3.06%	80,998,449
Sep 21, 2026	2.84	2.95	2.83	2.94	2.94	3.16%	39,161,430
Sep 18, 2026	2.82	2.88	2.81	2.85	2.85	1.06%	38,248,697
Sep 17, 2026	2.79	2.84	2.74	2.82	2.82	1.08%	32,281,335
Sep 16, 2026	2.78	2.81	2.72	2.79	2.79	0.72%	29,888,309
Sep 15, 2026	2.87	2.87	2.76	2.77	2.77	-4.15%	57,056,550
Sep 14, 2026	3.09	3.10	2.86	2.89	2.89	-2.69%	76,302,400
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