SHE:000897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.32	2.33	2.29	2.29	2.29	-1.72%	20,965,180
Dec 22, 2025	2.36	2.36	2.32	2.33	2.33	-0.85%	28,997,790
Dec 19, 2025	2.29	2.36	2.28	2.35	2.35	2.62%	39,740,430
Dec 18, 2025	2.27	2.30	2.26	2.29	2.29	0.88%	25,354,690
Dec 17, 2025	2.26	2.28	2.24	2.27	2.27	-	24,486,360
Dec 16, 2025	2.29	2.29	2.25	2.27	2.27	-0.87%	26,648,060
Dec 15, 2025	2.28	2.31	2.26	2.29	2.29	-	27,749,000
Dec 12, 2025	2.35	2.36	2.29	2.29	2.29	-1.29%	48,022,480
Dec 11, 2025	2.48	2.48	2.31	2.32	2.32	-6.07%	73,677,700
Dec 10, 2025	2.43	2.50	2.39	2.47	2.47	1.65%	59,101,690
Dec 9, 2025	2.50	2.50	2.41	2.43	2.43	-2.80%	42,638,050
Dec 8, 2025	2.48	2.53	2.48	2.50	2.50	0.40%	32,525,590
Dec 5, 2025	2.45	2.50	2.41	2.49	2.49	1.22%	38,522,150
Dec 4, 2025	2.49	2.51	2.43	2.46	2.46	-1.60%	37,287,120
Dec 3, 2025	2.53	2.54	2.47	2.50	2.50	-0.79%	34,498,420
Dec 2, 2025	2.48	2.52	2.44	2.52	2.52	1.20%	42,737,170
Dec 1, 2025	2.53	2.54	2.47	2.49	2.49	-0.80%	32,678,450
Nov 28, 2025	2.46	2.53	2.40	2.51	2.51	2.03%	53,304,000
Nov 27, 2025	2.44	2.50	2.41	2.46	2.46	0.41%	51,819,800
Nov 26, 2025	2.39	2.53	2.37	2.45	2.45	2.51%	75,904,740
Nov 25, 2025	2.37	2.41	2.34	2.39	2.39	1.27%	41,795,620
Nov 24, 2025	2.38	2.43	2.35	2.36	2.36	-0.42%	60,437,040
Nov 21, 2025	2.44	2.47	2.36	2.37	2.37	-3.27%	43,133,860
Nov 20, 2025	2.45	2.49	2.39	2.45	2.45	0.41%	44,321,310