SHE:000838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.79	2.88	2.75	2.84	2.84	1.43%	24,886,400
Sep 2, 2026	2.85	2.92	2.78	2.80	2.80	-4.11%	35,789,100
Sep 1, 2026	2.98	3.01	2.92	2.92	2.92	-3.31%	28,197,850
Aug 31, 2026	2.99	3.04	2.89	3.02	3.02	1.34%	39,018,200
Aug 28, 2026	2.95	3.00	2.91	2.98	2.98	1.02%	24,655,300
Aug 27, 2026	2.96	2.96	2.87	2.95	2.95	-1.99%	40,997,400
Aug 26, 2026	3.00	3.10	2.95	3.01	3.01	2.38%	43,644,390
Aug 25, 2026	3.00	3.11	2.88	2.94	2.94	-1.34%	54,991,340
Aug 24, 2026	2.79	3.07	2.75	2.98	2.98	6.05%	66,099,900
Aug 21, 2026	2.74	2.87	2.73	2.81	2.81	2.18%	44,578,290
Aug 20, 2026	2.62	2.76	2.55	2.75	2.75	4.96%	44,183,510
Aug 19, 2026	2.60	2.73	2.59	2.62	2.62	-1.13%	42,831,760
Aug 18, 2026	2.80	2.82	2.65	2.65	2.65	-6.03%	52,006,950
Aug 17, 2026	2.78	2.93	2.70	2.82	2.82	0.36%	56,975,950
Aug 14, 2026	2.88	2.99	2.67	2.81	2.81	-4.10%	100,073,200
Aug 13, 2026	3.00	3.17	2.84	2.93	2.93	1.74%	104,967,308
Aug 12, 2026	2.70	2.88	2.68	2.88	2.88	9.92%	71,184,433
Aug 11, 2026	2.60	2.65	2.46	2.62	2.62	6.07%	76,428,870
Aug 10, 2026	2.75	2.75	2.47	2.47	2.47	-1.20%	125,969,620
Jul 31, 2026	2.26	2.50	2.26	2.50	2.50	10.13%	49,367,981
Jul 30, 2026	2.23	2.35	2.22	2.27	2.27	-	24,078,100
Jul 29, 2026	2.38	2.40	2.16	2.27	2.27	-5.02%	36,226,250
Jul 28, 2026	2.40	2.48	2.33	2.39	2.39	-2.85%	24,277,659
Jul 27, 2026	2.38	2.46	2.30	2.46	2.46	2.07%	25,188,440
Jul 24, 2026	2.38	2.52	2.33	2.41	2.41	0.84%	29,347,250
Jul 23, 2026	2.38	2.43	2.29	2.39	2.39	3.46%	43,155,614
Jul 22, 2026	2.11	2.31	2.10	2.31	2.31	10.00%	48,321,109
Jul 21, 2026	2.22	2.25	2.04	2.10	2.10	-7.49%	55,266,921
Jul 20, 2026	2.16	2.37	2.16	2.27	2.27	5.09%	54,059,300
Jul 17, 2026	2.17	2.22	2.02	2.16	2.16	1.89%	62,539,966
Jul 16, 2026	2.30	2.46	2.12	2.12	2.12	-9.79%	68,253,922
Jul 15, 2026	2.23	2.37	2.16	2.35	2.35	5.86%	42,726,850
Jul 14, 2026	2.28	2.35	2.18	2.22	2.22	-3.48%	50,944,000
Jul 13, 2026	2.24	2.39	2.16	2.30	2.30	4.07%	73,669,854
Jul 10, 2026	1.96	2.21	1.96	2.21	2.21	9.95%	67,770,204
Jul 9, 2026	1.96	2.07	1.94	2.01	2.01	6.91%	87,207,190
Jul 8, 2026	1.69	1.88	1.60	1.88	1.88	9.94%	51,735,512
Jul 7, 2026	1.99	1.99	1.71	1.71	1.71	-10.00%	65,215,900
Jul 6, 2026	1.83	1.94	1.83	1.90	1.90	7.34%	55,054,258
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