SHE:000826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	1.85	1.87	1.81	1.86	1.86	-0.53%	40,440,386
Apr 23, 2026	1.93	1.93	1.86	1.87	1.87	-3.11%	47,105,819
Apr 22, 2026	1.96	1.98	1.92	1.93	1.93	-2.53%	44,798,640
Apr 21, 2026	2.02	2.02	1.96	1.98	1.98	-1.98%	33,570,820
Apr 20, 2026	1.93	2.08	1.92	2.02	2.02	4.12%	74,788,450
Apr 17, 2026	1.95	1.97	1.91	1.94	1.94	-1.02%	37,487,762
Apr 16, 2026	1.95	1.98	1.91	1.96	1.96	-1.01%	56,883,431
Apr 15, 2026	2.07	2.07	1.97	1.98	1.98	-3.41%	53,619,620
Apr 14, 2026	2.06	2.10	2.03	2.05	2.05	0.49%	37,989,300
Apr 13, 2026	2.05	2.06	2.02	2.04	2.04	-1.92%	36,150,560
Apr 10, 2026	2.07	2.10	2.06	2.08	2.08	0.48%	27,323,200
Apr 9, 2026	2.09	2.09	2.04	2.07	2.07	-0.48%	27,513,600
Apr 8, 2026	2.08	2.09	2.05	2.08	2.08	1.96%	33,893,120
Apr 7, 2026	2.00	2.05	1.97	2.04	2.04	4.08%	36,619,540
Apr 3, 2026	2.04	2.04	1.94	1.96	1.96	-3.45%	38,763,800
Apr 2, 2026	2.08	2.09	2.02	2.03	2.03	-2.40%	27,594,800
Apr 1, 2026	2.05	2.10	2.04	2.08	2.08	2.46%	40,464,280
Mar 31, 2026	2.12	2.14	2.02	2.03	2.03	-3.79%	47,164,310
Mar 30, 2026	2.09	2.15	2.06	2.11	2.11	-0.94%	28,870,720
Mar 27, 2026	2.07	2.15	2.07	2.13	2.13	1.43%	28,226,140
Mar 26, 2026	2.22	2.23	2.10	2.10	2.10	-3.67%	39,256,900
Mar 25, 2026	2.16	2.21	2.13	2.18	2.18	0.93%	41,268,490
Mar 24, 2026	2.09	2.16	2.04	2.16	2.16	4.35%	60,463,930
Mar 23, 2026	2.15	2.20	2.06	2.07	2.07	-5.48%	57,487,681
Mar 20, 2026	2.20	2.26	2.13	2.19	2.19	-	61,191,027
Mar 19, 2026	2.33	2.34	2.17	2.19	2.19	-6.81%	80,348,030
Mar 18, 2026	2.30	2.35	2.27	2.35	2.35	2.17%	39,713,456
Mar 17, 2026	2.34	2.36	2.29	2.30	2.30	-0.86%	39,366,570
Mar 16, 2026	2.39	2.40	2.28	2.32	2.32	-1.69%	64,980,860
Mar 13, 2026	2.39	2.42	2.33	2.36	2.36	-0.84%	56,530,380
Mar 12, 2026	2.45	2.47	2.35	2.38	2.38	-4.03%	86,929,990
Mar 11, 2026	2.50	2.51	2.41	2.48	2.48	-0.80%	59,304,350
Mar 10, 2026	2.54	2.56	2.49	2.50	2.50	-1.57%	63,420,510
Mar 9, 2026	2.52	2.57	2.46	2.54	2.54	1.20%	98,582,860
Mar 6, 2026	2.48	2.54	2.39	2.51	2.51	1.62%	112,419,200
Mar 5, 2026	2.48	2.58	2.42	2.47	2.47	3.78%	148,866,200
Mar 4, 2026	2.35	2.51	2.20	2.38	2.38	-2.46%	178,453,700
Mar 3, 2026	2.50	2.66	2.42	2.44	2.44	-3.56%	296,716,030
Mar 2, 2026	2.53	2.53	2.53	2.53	2.53	-9.96%	41,668,900
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