SHE:000839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	2.97	3.13	2.92	2.95	2.95	-0.34%	152,623,528
Aug 10, 2026	2.89	2.96	2.83	2.96	2.96	1.72%	118,510,751
Aug 7, 2026	3.03	3.07	2.88	2.91	2.91	-7.32%	256,727,873
Aug 6, 2026	2.83	3.14	2.78	3.14	3.14	10.18%	281,415,653
Aug 5, 2026	2.82	2.88	2.78	2.85	2.85	-0.70%	132,417,750
Aug 4, 2026	2.74	2.99	2.71	2.87	2.87	5.51%	200,059,079
Aug 3, 2026	2.73	2.75	2.68	2.72	2.72	-1.81%	95,299,850
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