SHE:000897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.23	2.27	2.22	2.24	2.24	0.45%	38,850,450
Mar 12, 2026	2.21	2.24	2.21	2.23	2.23	0.45%	32,166,440
Mar 11, 2026	2.22	2.22	2.20	2.22	2.22	-	18,500,320
Mar 10, 2026	2.20	2.22	2.19	2.22	2.22	1.37%	18,432,480
Mar 9, 2026	2.20	2.21	2.18	2.19	2.19	-1.35%	21,484,620
Mar 6, 2026	2.17	2.22	2.16	2.22	2.22	1.83%	26,103,705
Mar 5, 2026	2.19	2.20	2.17	2.18	2.18	0.46%	24,338,520
Mar 4, 2026	2.20	2.21	2.15	2.17	2.17	-1.36%	38,995,120
Mar 3, 2026	2.25	2.27	2.20	2.20	2.20	-1.79%	43,647,500
Mar 2, 2026	2.27	2.29	2.23	2.24	2.24	-2.18%	49,277,740
Feb 27, 2026	2.28	2.30	2.25	2.29	2.29	0.88%	39,039,759
Feb 26, 2026	2.36	2.37	2.27	2.27	2.27	-3.40%	62,528,390
Feb 25, 2026	2.26	2.36	2.25	2.35	2.35	3.98%	98,174,860
Feb 24, 2026	2.24	2.26	2.23	2.26	2.26	1.35%	27,869,440
Feb 13, 2026	2.27	2.27	2.22	2.23	2.23	-1.33%	38,565,340
Feb 12, 2026	2.28	2.29	2.25	2.26	2.26	-0.88%	39,160,040
Feb 11, 2026	2.29	2.30	2.26	2.28	2.28	-	37,567,200
Feb 10, 2026	2.31	2.32	2.27	2.28	2.28	-1.30%	67,714,481
Feb 9, 2026	2.29	2.34	2.28	2.31	2.31	1.32%	42,512,740
Feb 6, 2026	2.29	2.31	2.25	2.28	2.28	-0.87%	45,896,641
Feb 5, 2026	2.28	2.32	2.28	2.30	2.30	-	56,679,980
Feb 4, 2026	2.23	2.30	2.21	2.30	2.30	2.68%	77,759,940
Feb 3, 2026	2.23	2.27	2.20	2.24	2.24	2.75%	56,271,710
Feb 2, 2026	2.21	2.23	2.17	2.18	2.18	-1.80%	42,158,140
Jan 30, 2026	2.27	2.28	2.20	2.22	2.22	-3.06%	59,069,380
Jan 29, 2026	2.22	2.32	2.20	2.29	2.29	2.69%	81,366,590
Jan 28, 2026	2.27	2.28	2.19	2.23	2.23	-1.33%	109,874,500
Jan 27, 2026	2.32	2.33	2.25	2.26	2.26	-2.59%	61,223,040
Jan 26, 2026	2.34	2.35	2.30	2.32	2.32	-0.85%	39,784,340
Jan 23, 2026	2.34	2.35	2.32	2.34	2.34	-	41,070,550
Jan 22, 2026	2.32	2.34	2.30	2.34	2.34	0.86%	43,442,610
Jan 21, 2026	2.31	2.33	2.30	2.32	2.32	-	34,215,800
Jan 20, 2026	2.28	2.32	2.28	2.32	2.32	1.31%	40,860,220
Jan 19, 2026	2.26	2.29	2.26	2.29	2.29	0.88%	22,818,620
Jan 16, 2026	2.29	2.30	2.26	2.27	2.27	-0.44%	33,947,140
Jan 15, 2026	2.28	2.30	2.26	2.28	2.28	-	36,403,540
Jan 14, 2026	2.31	2.33	2.27	2.28	2.28	-1.72%	64,584,310
Jan 13, 2026	2.31	2.33	2.30	2.32	2.32	0.43%	41,673,199
Jan 12, 2026	2.30	2.32	2.29	2.31	2.31	-	31,183,250
Jan 9, 2026	2.31	2.33	2.29	2.31	2.31	-0.43%	36,112,600
Jan 8, 2026	2.30	2.33	2.28	2.32	2.32	0.87%	38,504,370
Jan 7, 2026	2.31	2.33	2.29	2.30	2.30	-0.86%	29,228,520
Jan 6, 2026	2.28	2.32	2.28	2.32	2.32	1.75%	29,407,040
Jan 5, 2026	2.28	2.30	2.27	2.28	2.28	-	20,205,140
Dec 31, 2025	2.27	2.29	2.26	2.28	2.28	0.44%	17,134,700
Dec 30, 2025	2.28	2.29	2.26	2.27	2.27	-0.44%	17,688,120
Dec 29, 2025	2.30	2.31	2.27	2.28	2.28	-0.44%	22,077,840
Dec 26, 2025	2.30	2.32	2.29	2.29	2.29	-0.87%	21,738,420
Dec 25, 2025	2.30	2.31	2.28	2.31	2.31	0.43%	21,301,180
Dec 24, 2025	2.29	2.31	2.28	2.30	2.30	0.44%	23,635,600