SHE:000838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.69	1.77	1.69	1.77	1.77	4.73%	20,034,880
Jul 2, 2026	1.60	1.69	1.59	1.69	1.69	4.97%	36,854,554
Jul 1, 2026	1.49	1.64	1.49	1.61	1.61	2.55%	54,013,854
Jun 30, 2026	1.57	1.61	1.51	1.57	1.57	-1.26%	21,737,592
Jun 29, 2026	1.71	1.71	1.59	1.59	1.59	-4.79%	31,696,100
Jun 26, 2026	1.57	1.67	1.52	1.67	1.67	5.03%	32,810,124
Jun 25, 2026	1.64	1.66	1.56	1.59	1.59	0.63%	37,273,979
Jun 24, 2026	1.49	1.58	1.44	1.58	1.58	5.33%	28,656,075
Jun 23, 2026	1.44	1.51	1.42	1.50	1.50	4.17%	32,913,602
Jun 22, 2026	1.47	1.52	1.44	1.44	1.44	-5.26%	30,682,700
Jun 18, 2026	1.56	1.58	1.52	1.52	1.52	-5.00%	23,165,650
Jun 17, 2026	1.68	1.70	1.60	1.60	1.60	-4.76%	26,421,010
Jun 16, 2026	1.71	1.72	1.61	1.68	1.68	-	21,494,050
Jun 15, 2026	1.67	1.73	1.66	1.68	1.68	0.60%	16,215,950
Jun 12, 2026	1.70	1.71	1.66	1.67	1.67	-	17,053,110
Jun 11, 2026	1.66	1.73	1.63	1.67	1.67	-2.34%	21,274,900
Jun 10, 2026	1.79	1.79	1.71	1.71	1.71	-5.00%	27,882,600
Jun 9, 2026	1.74	1.80	1.73	1.80	1.80	5.26%	31,250,000
Jun 8, 2026	1.66	1.74	1.65	1.71	1.71	-0.58%	21,220,500
Jun 5, 2026	1.73	1.76	1.68	1.72	1.72	-0.58%	24,253,401
Jun 4, 2026	1.78	1.82	1.73	1.73	1.73	-4.95%	29,217,000
Jun 3, 2026	1.92	1.93	1.82	1.82	1.82	-5.21%	26,255,600
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