SHE:000838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.88	1.95	1.88	1.92	1.92	0.52%	24,637,200
Jun 1, 2026	1.85	1.93	1.85	1.91	1.91	1.06%	25,943,410
May 29, 2026	1.89	1.95	1.87	1.89	1.89	1.61%	42,409,113
May 28, 2026	1.80	1.88	1.76	1.86	1.86	3.33%	27,801,991
May 27, 2026	1.79	1.83	1.77	1.80	1.80	-1.10%	29,471,500
May 26, 2026	1.76	1.84	1.66	1.82	1.82	4.00%	48,443,300
May 25, 2026	1.77	1.82	1.73	1.75	1.75	0.57%	21,702,450
May 22, 2026	1.72	1.79	1.72	1.74	1.74	-3.33%	25,001,210
May 21, 2026	1.91	1.91	1.80	1.80	1.80	-4.76%	32,199,700
May 20, 2026	1.86	1.92	1.83	1.89	1.89	1.07%	26,979,100
May 19, 2026	1.85	1.92	1.85	1.87	1.87	-	30,097,627
May 18, 2026	1.93	1.93	1.87	1.87	1.87	-5.08%	34,593,350
May 15, 2026	2.04	2.15	1.96	1.97	1.97	-4.37%	67,438,200
May 14, 2026	2.00	2.12	2.00	2.06	2.06	1.98%	61,939,300
May 13, 2026	1.98	2.07	1.93	2.02	2.02	2.02%	51,712,249
May 12, 2026	2.03	2.04	1.96	1.98	1.98	-1.98%	54,675,600
May 11, 2026	1.90	2.02	1.89	2.02	2.02	5.21%	43,321,510
May 8, 2026	1.89	1.97	1.81	1.92	1.92	2.13%	64,536,600
May 7, 2026	1.92	2.01	1.85	1.88	1.88	-3.09%	56,376,100
May 6, 2026	2.05	2.05	1.89	1.94	1.94	-0.51%	85,380,110
Apr 30, 2026	1.92	1.95	1.92	1.95	1.95	4.84%	17,008,700
Apr 29, 2026	1.80	1.92	1.80	1.86	1.86	-1.59%	105,815,900
Apr 28, 2026	1.89	1.89	1.84	1.89	1.89	5.00%	58,149,970
Apr 27, 2026	1.73	1.80	1.62	1.80	1.80	5.26%	109,565,400
Apr 23, 2026	1.76	1.76	1.61	1.71	1.71	-1.72%	67,542,710
Apr 22, 2026	1.80	1.82	1.72	1.74	1.74	-4.40%	42,166,340
Apr 21, 2026	1.85	1.90	1.79	1.82	1.82	-1.62%	35,835,600
Apr 20, 2026	1.82	1.86	1.78	1.85	1.85	1.65%	45,039,860
Apr 17, 2026	1.85	1.87	1.76	1.82	1.82	-1.62%	64,286,450
Apr 16, 2026	1.86	1.87	1.75	1.85	1.85	-1.60%	81,859,250
Apr 15, 2026	2.12	2.12	1.88	1.88	1.88	-10.05%	91,039,080
Apr 14, 2026	2.20	2.22	2.06	2.09	2.09	-4.13%	47,657,670
Apr 13, 2026	2.13	2.19	2.08	2.18	2.18	1.87%	27,010,610
Apr 10, 2026	2.18	2.19	2.13	2.14	2.14	-0.93%	23,181,200
Apr 9, 2026	2.20	2.38	2.15	2.16	2.16	-1.82%	48,585,310
Apr 8, 2026	2.17	2.21	2.13	2.20	2.20	2.80%	27,322,760
Apr 7, 2026	2.04	2.15	2.02	2.14	2.14	4.39%	31,967,450
Apr 3, 2026	2.07	2.10	2.00	2.05	2.05	-1.91%	28,126,500
Apr 2, 2026	2.19	2.19	2.08	2.09	2.09	-4.57%	23,007,600
Apr 1, 2026	2.20	2.20	2.15	2.19	2.19	2.34%	20,608,100
Mar 31, 2026	2.21	2.27	2.14	2.14	2.14	-2.73%	26,384,200
Mar 30, 2026	2.20	2.22	2.14	2.20	2.20	-0.45%	20,543,600
Mar 27, 2026	2.13	2.21	2.12	2.21	2.21	2.31%	21,604,400
Mar 26, 2026	2.24	2.28	2.15	2.16	2.16	-3.57%	20,979,600
Mar 25, 2026	2.23	2.26	2.19	2.24	2.24	2.28%	27,247,200
Mar 24, 2026	2.14	2.19	2.09	2.19	2.19	4.29%	31,410,500
Mar 23, 2026	2.15	2.19	2.07	2.10	2.10	-4.11%	33,225,300
Mar 20, 2026	2.25	2.27	2.18	2.19	2.19	-1.35%	36,414,450
Mar 19, 2026	2.29	2.32	2.21	2.22	2.22	-3.90%	45,839,950
Mar 18, 2026	2.36	2.39	2.29	2.31	2.31	-2.94%	43,535,300