SHE:000826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.87	1.90	1.80	1.88	1.88	-0.53%	20,699,016
Jul 9, 2026	1.88	1.95	1.88	1.89	1.89	-2.07%	17,951,130
Jul 8, 2026	1.90	1.98	1.85	1.93	1.93	1.58%	19,420,513
Jul 7, 2026	1.97	2.00	1.88	1.90	1.90	-3.55%	21,461,413
Jul 6, 2026	1.82	2.00	1.76	1.97	1.97	7.65%	42,749,170
Jul 3, 2026	1.95	1.96	1.83	1.83	1.83	-5.18%	37,194,900
Jul 2, 2026	1.94	2.00	1.89	1.93	1.93	-1.03%	23,424,040
Jul 1, 2026	2.01	2.01	1.93	1.95	1.95	2.09%	40,303,090
Jun 30, 2026	1.91	1.91	1.91	1.91	1.91	4.95%	7,244,580
Jun 29, 2026	1.72	1.82	1.72	1.82	1.82	5.20%	7,787,084
Jun 26, 2026	1.73	1.73	1.73	1.73	1.73	-4.95%	16,394,300
Jun 25, 2026	1.82	1.84	1.82	1.82	1.82	-5.21%	14,794,500
Jun 24, 2026	1.92	1.96	1.92	1.92	1.92	-4.95%	27,544,200
Jun 23, 2026	2.12	2.12	2.02	2.02	2.02	-3.81%	25,896,100
Jun 22, 2026	2.08	2.12	2.02	2.10	2.10	-0.94%	28,376,140
Jun 18, 2026	2.17	2.17	2.09	2.12	2.12	-2.30%	25,865,860
Jun 17, 2026	2.16	2.19	2.14	2.17	2.17	-0.46%	15,642,150
Jun 16, 2026	2.22	2.23	2.15	2.18	2.18	-1.36%	22,755,300
Jun 15, 2026	2.12	2.21	2.12	2.21	2.21	4.74%	25,038,221
Jun 12, 2026	2.07	2.12	2.07	2.11	2.11	2.43%	20,792,109
Jun 11, 2026	2.07	2.13	2.02	2.06	2.06	-3.29%	29,866,274
Jun 10, 2026	2.23	2.23	2.13	2.13	2.13	-4.91%	31,635,900
Jun 9, 2026	2.27	2.27	2.21	2.24	2.24	-0.88%	20,468,009
Jun 8, 2026	2.25	2.32	2.23	2.26	2.26	-1.74%	25,562,480
Jun 5, 2026	2.31	2.41	2.29	2.30	2.30	-1.29%	37,058,640
Jun 4, 2026	2.25	2.35	2.20	2.33	2.33	4.02%	50,458,509
Jun 3, 2026	2.31	2.33	2.22	2.24	2.24	-3.03%	32,894,760
Jun 2, 2026	2.29	2.32	2.26	2.31	2.31	1.32%	28,824,440
Jun 1, 2026	2.22	2.30	2.17	2.28	2.28	3.17%	31,301,045
May 29, 2026	2.27	2.28	2.19	2.21	2.21	-2.64%	27,633,400
May 28, 2026	2.25	2.30	2.23	2.27	2.27	-	25,837,650
May 27, 2026	2.30	2.31	2.19	2.27	2.27	-0.44%	39,106,637
May 26, 2026	2.32	2.38	2.26	2.28	2.28	-0.87%	40,457,480
May 25, 2026	2.35	2.37	2.29	2.30	2.30	1.77%	49,758,719
May 22, 2026	2.17	2.26	2.16	2.26	2.26	5.12%	38,927,973
May 21, 2026	2.24	2.26	2.15	2.15	2.15	-4.02%	38,771,754
May 20, 2026	2.23	2.32	2.21	2.24	2.24	0.45%	42,942,458
May 19, 2026	2.31	2.36	2.19	2.23	2.23	-3.04%	61,992,141
May 18, 2026	2.45	2.49	2.30	2.30	2.30	-4.96%	105,093,800
May 15, 2026	2.28	2.42	2.28	2.42	2.42	5.22%	83,215,860
May 14, 2026	2.17	2.32	2.15	2.30	2.30	4.07%	70,383,734
May 13, 2026	2.16	2.25	2.11	2.21	2.21	2.79%	64,399,155
May 12, 2026	2.06	2.15	2.02	2.15	2.15	4.88%	60,130,627
May 11, 2026	2.13	2.14	2.04	2.05	2.05	-1.44%	71,688,406
May 8, 2026	2.00	2.08	2.00	2.08	2.08	5.05%	75,999,736
May 7, 2026	1.90	1.98	1.89	1.98	1.98	4.76%	28,878,550
May 6, 2026	1.92	1.97	1.86	1.89	1.89	-3.57%	65,701,351
Apr 30, 2026	1.83	2.01	1.83	1.96	1.96	1.55%	152,249,207
Apr 28, 2026	1.88	1.97	1.86	1.93	1.93	2.12%	68,949,216
Apr 27, 2026	1.85	1.90	1.77	1.89	1.89	1.61%	42,724,042