SHE:000838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	2.12	2.12	1.88	1.88	1.88	-10.05%	91,039,083
Apr 14, 2026	2.20	2.22	2.06	2.09	2.09	-4.13%	47,657,674
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
Mar 17, 2026	2.37	2.52	2.36	2.38	2.38	0.85%	52,342,700
Mar 16, 2026	2.36	2.47	2.34	2.36	2.36	0.43%	39,469,150
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