SHE:000838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.30	2.30	2.13	2.16	2.16	-6.49%	31,116,650
Sep 24, 2026	2.37	2.39	2.27	2.31	2.31	-3.35%	39,065,900
Sep 23, 2026	2.28	2.44	2.25	2.39	2.39	5.29%	44,852,850
Sep 22, 2026	2.25	2.41	2.24	2.27	2.27	1.34%	44,761,550
Sep 21, 2026	2.16	2.30	2.15	2.24	2.24	-1.32%	41,070,200
Sep 18, 2026	2.26	2.38	2.26	2.27	2.27	0.44%	32,384,417
Sep 17, 2026	2.23	2.27	2.15	2.26	2.26	0.89%	28,275,289
Sep 16, 2026	2.22	2.30	2.21	2.24	2.24	-0.88%	27,921,000
Sep 15, 2026	2.44	2.44	2.24	2.26	2.26	-7.76%	46,548,905
Sep 14, 2026	2.38	2.52	2.37	2.45	2.45	1.66%	35,351,300
Sep 11, 2026	2.35	2.45	2.31	2.41	2.41	-1.23%	35,437,350
Sep 10, 2026	2.45	2.50	2.37	2.44	2.44	2.52%	44,886,500
Sep 9, 2026	2.50	2.56	2.35	2.38	2.38	-7.03%	58,344,704
Sep 8, 2026	2.62	2.63	2.39	2.56	2.56	-3.03%	70,436,500
Sep 7, 2026	2.71	2.72	2.58	2.64	2.64	-5.38%	44,904,900
Sep 4, 2026	2.82	2.87	2.77	2.79	2.79	-1.76%	26,834,000
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