SHE:000838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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