SHE:000839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.73	2.75	2.66	2.72	-	-1.81%	96,788,550
Jul 31, 2026	2.66	2.86	2.63	2.77	2.77	2.97%	165,945,200
Jul 30, 2026	2.64	2.75	2.57	2.69	2.69	-4.61%	187,456,650
Jul 29, 2026	2.94	2.94	2.81	2.82	2.82	5.62%	258,809,297
Jul 28, 2026	2.54	2.81	2.53	2.67	2.67	4.71%	177,858,300
Jul 27, 2026	2.47	2.60	2.45	2.55	2.55	3.24%	76,920,553
Jul 24, 2026	2.55	2.63	2.47	2.47	2.47	-4.63%	84,191,325
Jul 23, 2026	2.64	2.68	2.56	2.59	2.59	-1.89%	154,025,854
Jul 22, 2026	2.39	2.64	2.37	2.64	2.64	10.00%	172,083,784
Jul 21, 2026	2.40	2.41	2.33	2.40	2.40	-	35,093,085
Jul 20, 2026	2.39	2.43	2.36	2.40	2.40	1.27%	33,615,180
Jul 17, 2026	2.43	2.47	2.35	2.37	2.37	-2.87%	38,174,400
Jul 16, 2026	2.41	2.47	2.40	2.44	2.44	-	34,513,540
Jul 15, 2026	2.36	2.52	2.35	2.44	2.44	1.67%	39,686,600
Jul 14, 2026	2.39	2.41	2.32	2.40	2.40	0.84%	31,900,387
Jul 13, 2026	2.45	2.47	2.36	2.38	2.38	-3.64%	41,046,650
Jul 10, 2026	2.43	2.51	2.39	2.47	2.47	0.82%	47,040,433
Jul 9, 2026	2.47	2.48	2.41	2.45	2.45	-3.54%	46,485,761
Jul 8, 2026	2.40	2.64	2.36	2.54	2.54	5.83%	72,270,870
Jul 7, 2026	2.50	2.50	2.38	2.40	2.40	-4.00%	49,535,105
Jul 6, 2026	2.57	2.59	2.49	2.50	2.50	-3.10%	50,208,600
Jul 3, 2026	2.58	2.61	2.55	2.58	2.58	-0.39%	36,443,092
Jul 2, 2026	2.63	2.67	2.58	2.59	2.59	-1.52%	51,344,900
Jul 1, 2026	2.59	2.68	2.55	2.63	2.63	1.54%	51,935,406
Jun 30, 2026	2.54	2.63	2.53	2.59	2.59	2.37%	41,940,039
Jun 29, 2026	2.61	2.64	2.48	2.53	2.53	-4.17%	61,232,942
Jun 26, 2026	2.70	2.78	2.63	2.64	2.64	-2.58%	60,369,050
Jun 25, 2026	2.80	2.83	2.70	2.71	2.71	-4.58%	67,883,147
Jun 24, 2026	2.81	2.89	2.78	2.84	2.84	1.07%	68,493,354
Jun 23, 2026	2.90	2.91	2.79	2.81	2.81	-4.42%	86,541,511
Jun 22, 2026	2.80	3.05	2.75	2.94	2.94	3.16%	182,870,446
Jun 18, 2026	2.58	2.85	2.57	2.85	2.85	10.04%	90,366,184
Jun 17, 2026	2.64	2.65	2.57	2.59	2.59	-2.63%	52,348,550
Jun 16, 2026	2.66	2.68	2.59	2.66	2.66	-	59,298,550
Jun 15, 2026	2.65	2.68	2.62	2.66	2.66	1.53%	41,532,900
Jun 12, 2026	2.63	2.66	2.60	2.62	2.62	0.38%	45,197,810
Jun 11, 2026	2.66	2.69	2.59	2.61	2.61	-3.33%	49,283,950
Jun 10, 2026	2.78	2.79	2.67	2.70	2.70	-3.57%	49,541,950
Jun 9, 2026	2.76	2.80	2.71	2.80	2.80	2.56%	46,117,880
Jun 8, 2026	2.72	2.81	2.70	2.73	2.73	-4.21%	55,771,220
Jun 5, 2026	2.93	2.95	2.82	2.85	2.85	-2.73%	66,901,000
Jun 4, 2026	2.92	2.98	2.91	2.93	2.93	-0.34%	45,390,450
Jun 3, 2026	2.95	2.97	2.92	2.94	2.94	-0.68%	47,874,410
Jun 2, 2026	3.04	3.05	2.94	2.96	2.96	-2.31%	52,459,560
Jun 1, 2026	2.97	3.05	2.93	3.03	3.03	1.34%	55,104,870
May 29, 2026	3.13	3.17	2.98	2.99	2.99	-2.61%	84,324,300
May 28, 2026	3.01	3.07	2.99	3.07	3.07	1.32%	61,741,300
May 27, 2026	3.04	3.12	3.02	3.03	3.03	-0.98%	79,687,920
May 26, 2026	3.13	3.13	3.01	3.06	3.06	-2.55%	86,365,420
May 25, 2026	3.19	3.20	3.12	3.14	3.14	-1.26%	72,923,120