SHE:000838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.38	2.46	2.35	2.35	2.35	-1.26%	37,832,100
Mar 12, 2026	2.45	2.46	2.37	2.38	2.38	-3.25%	32,193,200
Mar 11, 2026	2.55	2.57	2.42	2.46	2.46	-4.28%	45,603,340
Mar 10, 2026	2.56	2.60	2.55	2.57	2.57	1.18%	17,010,270
Mar 9, 2026	2.60	2.63	2.51	2.54	2.54	-1.17%	25,945,700
Mar 6, 2026	2.50	2.60	2.46	2.57	2.57	3.63%	35,474,000
Mar 5, 2026	2.51	2.53	2.46	2.48	2.48	-	35,594,000
Mar 4, 2026	2.42	2.50	2.39	2.48	2.48	1.22%	24,266,968
Mar 3, 2026	2.55	2.56	2.45	2.45	2.45	-2.78%	29,245,700
Mar 2, 2026	2.61	2.63	2.50	2.52	2.52	-4.18%	34,471,300
Feb 27, 2026	2.61	2.65	2.59	2.63	2.63	-	25,669,400
Feb 26, 2026	2.78	2.80	2.62	2.63	2.63	-5.05%	38,867,700
Feb 25, 2026	2.68	2.83	2.67	2.77	2.77	4.53%	48,002,640
Feb 24, 2026	2.58	2.67	2.57	2.65	2.65	3.11%	30,205,300
Feb 13, 2026	2.58	2.60	2.54	2.57	2.57	0.39%	28,544,080
Feb 12, 2026	2.69	2.69	2.55	2.56	2.56	-3.76%	34,116,260
Feb 11, 2026	2.69	2.71	2.64	2.66	2.66	-1.12%	35,437,720
Feb 10, 2026	2.73	2.75	2.66	2.69	2.69	-1.47%	35,138,830
Feb 9, 2026	2.75	2.81	2.71	2.73	2.73	-	52,245,040
Feb 6, 2026	2.70	2.78	2.66	2.73	2.73	2.63%	59,327,050
Feb 5, 2026	2.67	2.77	2.64	2.66	2.66	-	72,121,670
Feb 4, 2026	2.51	2.66	2.43	2.66	2.66	9.92%	58,900,490
Feb 3, 2026	2.33	2.47	2.33	2.42	2.42	-5.10%	95,640,890
Feb 2, 2026	2.55	2.55	2.55	2.55	2.55	-9.89%	12,734,900
Jan 30, 2026	2.87	2.90	2.80	2.83	2.83	-2.08%	26,744,270
Jan 29, 2026	2.81	2.93	2.77	2.89	2.89	2.12%	41,212,800
Jan 28, 2026	2.83	2.86	2.81	2.83	2.83	0.35%	22,613,340
Jan 27, 2026	2.85	2.88	2.77	2.82	2.82	-2.08%	32,187,450
Jan 26, 2026	2.95	2.97	2.85	2.88	2.88	-2.37%	29,374,180
Jan 23, 2026	2.89	2.95	2.88	2.95	2.95	1.72%	30,318,520
Jan 22, 2026	2.86	2.91	2.83	2.90	2.90	1.40%	30,685,250
Jan 21, 2026	2.85	2.86	2.82	2.86	2.86	-	26,404,846
Jan 20, 2026	2.84	2.91	2.84	2.86	2.86	0.35%	32,521,100
Jan 19, 2026	2.82	2.86	2.78	2.85	2.85	1.06%	31,340,200
Jan 16, 2026	2.86	2.87	2.80	2.82	2.82	-0.70%	30,768,530
Jan 15, 2026	2.89	2.93	2.82	2.84	2.84	-1.73%	40,224,950
Jan 14, 2026	2.95	2.97	2.86	2.89	2.89	-2.36%	62,019,450
Jan 13, 2026	3.02	3.03	2.96	2.96	2.96	-1.99%	57,012,650
Jan 12, 2026	3.14	3.15	3.00	3.02	3.02	-4.73%	104,220,854
Jan 9, 2026	3.14	3.21	3.08	3.17	3.17	-2.16%	69,430,480
Jan 8, 2026	3.13	3.35	3.11	3.24	3.24	3.18%	62,832,810
Jan 7, 2026	3.20	3.26	3.12	3.14	3.14	-1.57%	38,428,420
Jan 6, 2026	3.15	3.23	3.12	3.19	3.19	1.27%	40,141,900
Jan 5, 2026	3.10	3.21	3.09	3.15	3.15	1.94%	34,586,600
Dec 31, 2025	3.10	3.12	3.01	3.09	3.09	0.98%	29,170,190
Dec 30, 2025	3.10	3.11	3.05	3.06	3.06	-1.61%	33,175,840
Dec 29, 2025	3.11	3.18	3.06	3.11	3.11	-	31,418,530
Dec 26, 2025	3.13	3.16	3.09	3.11	3.11	-1.58%	39,807,960
Dec 25, 2025	3.14	3.22	3.12	3.16	3.16	0.96%	43,284,910
Dec 24, 2025	3.09	3.14	3.05	3.13	3.13	1.29%	35,535,870