SHE:000826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.38	1.73	1.38	1.72	-	9.55%	65,079,446
Jul 30, 2026	1.58	1.65	1.46	1.57	1.57	2.61%	60,060,410
Jul 29, 2026	1.39	1.53	1.39	1.53	1.53	10.07%	36,616,693
Jul 28, 2026	1.38	1.41	1.37	1.39	1.39	-0.71%	16,642,820
Jul 27, 2026	1.37	1.41	1.36	1.40	1.40	1.45%	15,566,011
Jul 24, 2026	1.43	1.44	1.37	1.38	1.38	-4.17%	18,612,300
Jul 23, 2026	1.36	1.44	1.34	1.44	1.44	6.67%	27,899,459
Jul 22, 2026	1.31	1.38	1.30	1.35	1.35	1.50%	23,461,471
Jul 21, 2026	1.42	1.43	1.29	1.33	1.33	-6.99%	46,642,812
Jul 20, 2026	1.48	1.53	1.40	1.43	1.43	-3.38%	28,751,310
Jul 17, 2026	1.59	1.61	1.47	1.48	1.48	-9.20%	49,924,980
Jul 16, 2026	1.73	1.77	1.60	1.63	1.63	-7.91%	46,883,754
Jul 15, 2026	1.80	1.83	1.76	1.77	1.77	-2.75%	15,406,120
Jul 14, 2026	1.80	1.83	1.76	1.82	1.82	1.68%	13,414,110
Jul 13, 2026	1.86	1.87	1.77	1.79	1.79	-4.79%	16,948,380
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