SHE:000826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.95	3.05	2.71	2.81	2.81	1.44%	433,420,200
Feb 26, 2026	2.52	2.77	2.49	2.77	2.77	9.92%	186,588,045
Feb 25, 2026	2.29	2.52	2.29	2.52	2.52	10.04%	91,161,490
Feb 24, 2026	2.31	2.33	2.28	2.29	2.29	0.44%	25,820,400
Feb 13, 2026	2.28	2.32	2.27	2.28	2.28	-	28,633,570
Feb 12, 2026	2.31	2.32	2.24	2.28	2.28	-1.72%	40,781,190
Feb 11, 2026	2.31	2.36	2.28	2.32	2.32	-	38,206,563
Feb 10, 2026	2.27	2.33	2.23	2.32	2.32	2.65%	50,730,315
Feb 9, 2026	2.18	2.28	2.17	2.26	2.26	4.63%	54,328,810
Feb 6, 2026	2.13	2.17	2.12	2.16	2.16	1.41%	29,684,760
Feb 5, 2026	2.14	2.18	2.12	2.13	2.13	-	37,007,970
Feb 4, 2026	2.05	2.17	2.03	2.13	2.13	4.41%	74,681,010
Feb 3, 2026	2.07	2.08	2.01	2.04	2.04	0.99%	51,870,590
Feb 2, 2026	2.00	2.08	1.91	2.02	2.02	-	113,316,800
Jan 30, 2026	2.02	2.05	2.02	2.02	2.02	-9.82%	84,284,900
Jan 29, 2026	2.24	2.28	2.22	2.24	2.24	-	36,349,130
Jan 28, 2026	2.25	2.28	2.23	2.24	2.24	-0.88%	29,425,400
Jan 27, 2026	2.29	2.29	2.22	2.26	2.26	-1.31%	41,223,940
Jan 26, 2026	2.33	2.35	2.27	2.29	2.29	-1.72%	42,221,884
Jan 23, 2026	2.31	2.33	2.29	2.33	2.33	0.87%	45,349,050
Jan 22, 2026	2.24	2.32	2.22	2.31	2.31	2.67%	69,360,680
Jan 21, 2026	2.26	2.28	2.23	2.25	2.25	-0.44%	38,162,490
Jan 20, 2026	2.26	2.30	2.24	2.26	2.26	-0.88%	50,473,812
Jan 19, 2026	2.16	2.38	2.15	2.28	2.28	5.56%	87,497,620
Jan 16, 2026	2.19	2.22	2.16	2.16	2.16	-1.37%	37,995,724
Jan 15, 2026	2.24	2.24	2.18	2.19	2.19	-3.10%	52,341,280
Jan 14, 2026	2.28	2.30	2.22	2.26	2.26	-	63,914,720
Jan 13, 2026	2.29	2.32	2.25	2.26	2.26	-1.31%	54,895,880
Jan 12, 2026	2.27	2.30	2.26	2.29	2.29	0.88%	58,535,490
Jan 9, 2026	2.27	2.28	2.24	2.27	2.27	-	42,923,140
Jan 8, 2026	2.24	2.28	2.23	2.27	2.27	0.89%	34,272,380
Jan 7, 2026	2.28	2.28	2.24	2.25	2.25	-0.88%	40,373,150
Jan 6, 2026	2.22	2.30	2.21	2.27	2.27	2.25%	81,749,270
Jan 5, 2026	2.28	2.32	2.22	2.22	2.22	-	56,231,640
Dec 31, 2025	2.18	2.26	2.16	2.22	2.22	1.37%	44,514,399
Dec 30, 2025	2.17	2.21	2.14	2.19	2.19	0.46%	39,669,060
Dec 29, 2025	2.24	2.25	2.17	2.18	2.18	-2.24%	44,051,300
Dec 26, 2025	2.30	2.30	2.22	2.23	2.23	-3.04%	58,391,580
Dec 25, 2025	2.27	2.33	2.22	2.30	2.30	2.22%	73,737,680
Dec 24, 2025	2.26	2.33	2.23	2.25	2.25	-0.88%	52,761,720
Dec 23, 2025	2.34	2.34	2.25	2.27	2.27	-2.58%	52,660,250
Dec 22, 2025	2.36	2.39	2.31	2.33	2.33	-	106,785,700
Dec 19, 2025	2.12	2.33	2.11	2.33	2.33	9.91%	108,839,300
Dec 18, 2025	2.11	2.15	2.10	2.12	2.12	-0.47%	25,223,480
Dec 17, 2025	2.14	2.15	2.07	2.13	2.13	-0.47%	39,563,780
Dec 16, 2025	2.22	2.23	2.14	2.14	2.14	-3.60%	35,019,290
Dec 15, 2025	2.19	2.22	2.11	2.22	2.22	1.37%	44,747,580
Dec 12, 2025	2.20	2.22	2.17	2.19	2.19	-0.45%	33,903,554
Dec 11, 2025	2.29	2.30	2.20	2.20	2.20	-4.35%	54,680,000
Dec 10, 2025	2.28	2.31	2.26	2.30	2.30	0.88%	48,087,920