SHE:000839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	2.50	2.60	2.50	2.57	2.57	0.39%	35,150,802
Oct 27, 2026	2.63	2.65	2.55	2.56	2.56	-2.66%	34,204,200
Oct 26, 2026	2.60	2.65	2.58	2.63	2.63	0.77%	38,038,452
Oct 23, 2026	2.50	2.63	2.45	2.61	2.61	1.95%	62,096,075
Oct 22, 2026	2.68	2.72	2.55	2.56	2.56	-3.40%	52,363,455
Oct 21, 2026	2.64	2.68	2.64	2.65	2.65	0.38%	34,012,800
Oct 20, 2026	2.61	2.64	2.60	2.64	2.64	1.15%	27,069,552
Oct 19, 2026	2.60	2.64	2.57	2.61	2.61	-0.76%	39,191,154
Oct 16, 2026	2.69	2.70	2.61	2.63	2.63	-0.75%	46,164,404
Oct 15, 2026	2.70	2.73	2.64	2.65	2.65	-3.99%	63,436,200
Oct 14, 2026	2.81	2.82	2.75	2.76	2.76	-2.47%	49,127,120
Oct 13, 2026	2.79	2.84	2.77	2.83	2.83	0.35%	45,010,850
Oct 12, 2026	2.85	2.88	2.81	2.82	2.82	-2.42%	54,506,450
Oct 9, 2026	2.74	2.90	2.72	2.89	2.89	5.09%	109,154,100
Oct 8, 2026	2.84	2.85	2.74	2.75	2.75	-3.51%	68,749,810
Sep 30, 2026	2.87	2.91	2.80	2.85	2.85	-1.38%	72,335,355
Sep 29, 2026	2.80	2.93	2.79	2.89	2.89	2.12%	97,824,631
Sep 28, 2026	2.86	2.88	2.77	2.83	2.83	-	76,180,475
Sep 24, 2026	2.82	2.87	2.79	2.83	2.83	0.35%	75,422,848
Sep 23, 2026	2.92	2.92	2.81	2.82	2.82	-4.08%	79,425,880
Sep 22, 2026	2.89	2.98	2.88	2.94	2.94	1.03%	99,861,080
Sep 21, 2026	2.80	2.94	2.78	2.91	2.91	3.19%	132,014,519
Sep 18, 2026	2.75	2.94	2.73	2.82	2.82	3.30%	139,765,744
Sep 17, 2026	2.76	2.78	2.72	2.73	2.73	-1.80%	95,546,500
Sep 16, 2026	2.82	2.88	2.75	2.78	2.78	-4.47%	203,240,884
Sep 15, 2026	3.13	3.23	2.89	2.91	2.91	-6.43%	305,649,037
Sep 14, 2026	3.08	3.11	3.06	3.11	3.11	9.89%	179,638,751
Sep 11, 2026	3.15	3.15	2.83	2.83	2.83	-1.05%	188,375,804
Sep 10, 2026	2.88	2.95	2.85	2.86	2.86	-1.38%	75,330,302
Sep 9, 2026	2.87	2.90	2.81	2.90	2.90	0.35%	81,545,573
Sep 8, 2026	2.81	2.92	2.81	2.89	2.89	2.12%	102,365,000
Sep 7, 2026	2.76	2.87	2.71	2.83	2.83	2.91%	87,746,003
Sep 4, 2026	2.72	2.88	2.72	2.75	2.75	1.85%	88,364,703
Sep 3, 2026	2.75	2.76	2.69	2.70	2.70	-1.82%	41,335,400
Sep 2, 2026	2.80	2.81	2.74	2.75	2.75	-2.48%	45,728,400
Sep 1, 2026	2.79	2.85	2.77	2.82	2.82	1.08%	59,059,466
Aug 31, 2026	2.74	2.80	2.73	2.79	2.79	-0.71%	62,287,634
Aug 28, 2026	2.87	2.93	2.81	2.81	2.81	-	87,435,200
Aug 27, 2026	2.72	2.88	2.71	2.81	2.81	2.93%	91,481,420
Aug 26, 2026	2.71	2.76	2.71	2.73	2.73	-	36,988,250
Aug 25, 2026	2.70	2.75	2.69	2.73	2.73	0.37%	38,480,000
Aug 24, 2026	2.69	2.73	2.68	2.72	2.72	1.49%	36,090,900
Aug 21, 2026	2.67	2.70	2.61	2.68	2.68	-0.74%	39,228,650
Aug 20, 2026	2.68	2.77	2.67	2.70	2.70	1.12%	54,080,825
Aug 19, 2026	2.74	2.76	2.66	2.67	2.67	-3.26%	64,247,500
Aug 18, 2026	2.80	2.80	2.74	2.76	2.76	-1.78%	64,436,347
Aug 17, 2026	2.82	2.82	2.77	2.81	2.81	-1.40%	63,540,845
Aug 14, 2026	2.78	2.94	2.75	2.85	2.85	2.89%	120,251,500
Aug 13, 2026	2.90	2.90	2.76	2.77	2.77	-4.81%	117,268,810
Aug 12, 2026	2.89	2.91	2.85	2.91	2.91	-1.36%	109,593,647