SHE:000839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	3.48	3.52	3.35	3.38	3.38	-3.98%	118,787,800
Mar 25, 2026	3.43	3.54	3.41	3.52	3.52	2.03%	121,030,045
Mar 24, 2026	3.33	3.46	3.30	3.45	3.45	5.83%	150,061,100
Mar 23, 2026	3.36	3.45	3.22	3.26	3.26	-4.96%	178,362,200
Mar 20, 2026	3.62	3.66	3.42	3.43	3.43	-5.25%	182,165,243
Mar 19, 2026	3.58	3.67	3.51	3.62	3.62	-2.69%	193,460,600
Mar 18, 2026	3.59	3.75	3.57	3.72	3.72	3.33%	268,044,100
Mar 17, 2026	3.63	3.72	3.57	3.60	3.60	-2.44%	192,322,000
Mar 16, 2026	3.80	3.85	3.63	3.69	3.69	1.37%	275,338,800
Mar 13, 2026	3.84	3.91	3.62	3.64	3.64	-6.43%	408,540,200
Mar 12, 2026	4.16	4.26	3.86	3.89	3.89	-2.26%	632,756,500
Mar 11, 2026	3.98	3.98	3.80	3.98	3.98	9.94%	587,463,300
Mar 10, 2026	3.34	3.62	3.33	3.62	3.62	10.03%	168,157,387
Mar 9, 2026	3.27	3.29	3.18	3.29	3.29	-0.60%	115,395,400
Mar 6, 2026	3.21	3.31	3.19	3.31	3.31	2.16%	95,149,982
Mar 5, 2026	3.21	3.30	3.21	3.24	3.24	2.53%	122,404,300
Mar 4, 2026	3.09	3.19	3.04	3.16	3.16	0.32%	105,443,300
Mar 3, 2026	3.31	3.36	3.13	3.15	3.15	-5.41%	185,367,700
Mar 2, 2026	3.43	3.52	3.32	3.33	3.33	-7.24%	223,328,700
Feb 27, 2026	3.55	3.72	3.55	3.59	3.59	0.28%	228,483,100
Feb 26, 2026	3.69	3.74	3.55	3.58	3.58	-5.04%	362,582,100
Feb 25, 2026	3.40	3.77	3.38	3.77	3.77	9.91%	234,238,486
Feb 24, 2026	3.38	3.72	3.28	3.43	3.43	1.18%	436,253,100
Feb 13, 2026	3.39	3.39	3.39	3.39	3.39	10.06%	106,106,900
Feb 12, 2026	3.11	3.14	3.05	3.08	3.08	-0.96%	137,530,700
Feb 11, 2026	3.21	3.25	3.10	3.11	3.11	-4.89%	258,690,400
Feb 10, 2026	3.00	3.27	2.98	3.27	3.27	10.10%	231,097,800
Feb 9, 2026	2.92	2.97	2.92	2.97	2.97	2.77%	79,115,350
Feb 6, 2026	2.87	2.92	2.84	2.89	2.89	0.35%	60,198,800
Feb 5, 2026	2.86	2.91	2.85	2.88	2.88	-	50,139,650
Feb 4, 2026	2.86	2.89	2.84	2.88	2.88	-	46,318,250
Feb 3, 2026	2.85	2.91	2.84	2.88	2.88	0.70%	59,873,600
Feb 2, 2026	2.93	2.97	2.85	2.86	2.86	-0.69%	103,417,900
Jan 30, 2026	2.85	2.92	2.84	2.88	2.88	0.35%	85,510,520
Jan 29, 2026	2.84	2.91	2.81	2.87	2.87	0.70%	62,183,750
Jan 28, 2026	2.85	2.88	2.83	2.85	2.85	-0.35%	52,843,600
Jan 27, 2026	2.89	2.92	2.82	2.86	2.86	-1.72%	81,066,000
Jan 26, 2026	2.90	2.93	2.87	2.91	2.91	0.69%	111,882,600
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