SHE:000839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.96	2.96	2.87	2.89	2.89	-2.69%	195,863,700
Jan 22, 2026	2.71	2.97	2.70	2.97	2.97	10.00%	140,438,700
Jan 21, 2026	2.69	2.74	2.68	2.70	2.70	-0.37%	36,095,900
Jan 20, 2026	2.71	2.73	2.68	2.71	2.71	-	37,386,080
Jan 19, 2026	2.67	2.73	2.66	2.71	2.71	1.12%	33,426,850
Jan 16, 2026	2.79	2.79	2.67	2.68	2.68	-3.60%	64,962,600
Jan 15, 2026	2.77	2.80	2.75	2.78	2.78	-1.07%	57,687,440
Jan 14, 2026	2.77	2.86	2.76	2.81	2.81	1.81%	95,316,660
Jan 13, 2026	2.79	2.86	2.74	2.76	2.76	-0.72%	78,139,454
Jan 12, 2026	2.73	2.79	2.72	2.78	2.78	2.21%	80,519,112
Jan 9, 2026	2.66	2.72	2.66	2.72	2.72	1.87%	47,119,790
Jan 8, 2026	2.67	2.70	2.65	2.67	2.67	-0.37%	34,207,700
Jan 7, 2026	2.67	2.73	2.62	2.68	2.68	0.37%	59,169,780
Jan 6, 2026	2.66	2.68	2.64	2.67	2.67	0.75%	36,317,950
Jan 5, 2026	2.64	2.66	2.62	2.65	2.65	0.38%	28,226,400
Dec 31, 2025	2.61	2.65	2.60	2.64	2.64	1.15%	24,705,200
Dec 30, 2025	2.62	2.67	2.60	2.61	2.61	-0.76%	27,332,350
Dec 29, 2025	2.63	2.69	2.62	2.63	2.63	-	35,990,050
Dec 26, 2025	2.64	2.65	2.62	2.63	2.63	-0.38%	24,545,150
Dec 25, 2025	2.63	2.64	2.62	2.64	2.64	0.38%	16,131,600
Dec 24, 2025	2.61	2.64	2.60	2.63	2.63	0.77%	17,993,760
Dec 23, 2025	2.64	2.65	2.61	2.61	2.61	-1.14%	20,827,150
Dec 22, 2025	2.65	2.66	2.63	2.64	2.64	-0.38%	24,206,450
Dec 19, 2025	2.61	2.65	2.60	2.65	2.65	1.92%	25,247,240
Dec 18, 2025	2.59	2.62	2.57	2.60	2.60	0.39%	21,396,500
Dec 17, 2025	2.59	2.60	2.55	2.59	2.59	-	25,690,150
Dec 16, 2025	2.62	2.63	2.58	2.59	2.59	-1.15%	29,073,950
Dec 15, 2025	2.62	2.65	2.60	2.62	2.62	-0.38%	26,388,600
Dec 12, 2025	2.63	2.66	2.62	2.63	2.63	-0.38%	21,663,400
Dec 11, 2025	2.68	2.69	2.64	2.64	2.64	-1.49%	27,172,250
Dec 10, 2025	2.68	2.69	2.64	2.68	2.68	-0.37%	31,250,380
Dec 9, 2025	2.70	2.72	2.68	2.69	2.69	-0.74%	24,150,200
Dec 8, 2025	2.74	2.76	2.70	2.71	2.71	-0.73%	34,574,550
Dec 5, 2025	2.71	2.74	2.69	2.73	2.73	0.74%	21,989,856
Dec 4, 2025	2.76	2.76	2.71	2.71	2.71	-2.17%	36,946,350
Dec 3, 2025	2.83	2.85	2.76	2.77	2.77	-2.81%	47,281,600
Dec 2, 2025	2.85	2.86	2.78	2.85	2.85	-0.70%	62,804,210
Dec 1, 2025	2.83	2.91	2.80	2.87	2.87	1.77%	79,393,030
Nov 28, 2025	2.82	2.82	2.78	2.82	2.82	-	36,294,070
Nov 27, 2025	2.80	2.83	2.76	2.82	2.82	0.71%	40,413,880
Nov 26, 2025	2.81	2.85	2.79	2.80	2.80	-0.71%	41,481,500
Nov 25, 2025	2.78	2.85	2.78	2.82	2.82	1.44%	43,658,900
Nov 24, 2025	2.77	2.78	2.71	2.78	2.78	1.46%	41,167,400
Nov 21, 2025	2.80	2.83	2.73	2.74	2.74	-3.52%	59,362,300
Nov 20, 2025	2.84	2.93	2.81	2.84	2.84	1.07%	60,206,080
Nov 19, 2025	2.81	2.85	2.77	2.81	2.81	-0.35%	46,432,000
Nov 18, 2025	2.90	2.91	2.81	2.82	2.82	-2.76%	62,887,950
Nov 17, 2025	2.86	2.92	2.86	2.90	2.90	2.47%	81,162,550
Nov 14, 2025	2.82	2.87	2.81	2.83	2.83	0.35%	56,295,400
Nov 13, 2025	2.76	2.83	2.75	2.82	2.82	1.81%	56,909,230