SHE:000926 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.34	2.35	2.20	2.26	2.26	-3.83%	49,445,187
Jan 29, 2026	2.29	2.37	2.27	2.35	2.35	2.17%	42,037,870
Jan 28, 2026	2.30	2.33	2.28	2.30	2.30	-	33,824,755
Jan 27, 2026	2.35	2.36	2.28	2.30	2.30	-2.95%	35,816,520
Jan 26, 2026	2.40	2.45	2.32	2.37	2.37	-0.84%	52,627,000
Jan 23, 2026	2.32	2.42	2.30	2.39	2.39	3.02%	52,441,240
Jan 22, 2026	2.28	2.32	2.27	2.32	2.32	1.31%	35,966,078
Jan 21, 2026	2.27	2.29	2.26	2.29	2.29	-	26,885,890
Jan 20, 2026	2.26	2.30	2.25	2.29	2.29	1.33%	33,270,420
Jan 19, 2026	2.24	2.27	2.22	2.26	2.26	0.44%	19,216,870
Jan 16, 2026	2.29	2.30	2.24	2.25	2.25	-1.32%	23,021,380
Jan 15, 2026	2.28	2.30	2.26	2.28	2.28	-	32,756,440
Jan 14, 2026	2.32	2.33	2.27	2.28	2.28	-1.30%	38,432,330
Jan 13, 2026	2.31	2.34	2.30	2.31	2.31	-0.43%	38,644,935
Jan 12, 2026	2.32	2.33	2.30	2.32	2.32	-	38,230,036
Jan 9, 2026	2.35	2.35	2.30	2.32	2.32	-1.28%	41,594,300
Jan 8, 2026	2.29	2.35	2.28	2.35	2.35	2.17%	40,627,790
Jan 7, 2026	2.33	2.35	2.29	2.30	2.30	-1.29%	26,367,480
Jan 6, 2026	2.29	2.33	2.28	2.33	2.33	1.75%	31,695,380
Jan 5, 2026	2.25	2.29	2.24	2.29	2.29	1.78%	25,257,580
Dec 31, 2025	2.26	2.27	2.22	2.25	2.25	-0.44%	25,394,170
Dec 30, 2025	2.28	2.29	2.24	2.26	2.26	-1.31%	22,760,170
Dec 29, 2025	2.31	2.34	2.28	2.29	2.29	-1.29%	23,784,220
Dec 26, 2025	2.33	2.36	2.31	2.32	2.32	-0.43%	26,905,077
Dec 25, 2025	2.33	2.34	2.31	2.33	2.33	0.43%	14,865,260
Dec 24, 2025	2.31	2.34	2.30	2.32	2.32	-	16,510,594
Dec 23, 2025	2.35	2.36	2.31	2.32	2.32	-1.69%	21,940,118
Dec 22, 2025	2.36	2.37	2.32	2.36	2.36	-	28,469,950
Dec 19, 2025	2.30	2.36	2.29	2.36	2.36	2.61%	34,308,020
Dec 18, 2025	2.28	2.32	2.26	2.30	2.30	-	18,833,550
Dec 17, 2025	2.32	2.33	2.25	2.30	2.30	-1.29%	34,518,280
Dec 16, 2025	2.36	2.39	2.32	2.33	2.33	-1.69%	20,116,014
Dec 15, 2025	2.37	2.39	2.36	2.37	2.37	-0.84%	12,665,520
Dec 12, 2025	2.38	2.40	2.37	2.39	2.39	-	17,530,106
Dec 11, 2025	2.43	2.44	2.37	2.39	2.39	-2.45%	33,946,300
Dec 10, 2025	2.41	2.50	2.38	2.45	2.45	1.24%	42,430,880
Dec 9, 2025	2.44	2.45	2.40	2.42	2.42	-1.63%	27,324,817
Dec 8, 2025	2.45	2.47	2.43	2.46	2.46	-	29,317,180
Dec 5, 2025	2.43	2.46	2.40	2.46	2.46	0.82%	24,155,299
Dec 4, 2025	2.48	2.49	2.43	2.44	2.44	-2.01%	35,557,950
Dec 3, 2025	2.53	2.56	2.48	2.49	2.49	-1.97%	33,473,595
Dec 2, 2025	2.52	2.55	2.48	2.54	2.54	0.40%	37,829,940
Dec 1, 2025	2.57	2.58	2.51	2.53	2.53	-1.56%	39,537,220
Nov 28, 2025	2.53	2.58	2.47	2.57	2.57	1.98%	48,790,410
Nov 27, 2025	2.53	2.57	2.50	2.52	2.52	-1.18%	37,542,640
Nov 26, 2025	2.55	2.60	2.52	2.55	2.55	-	45,449,060
Nov 25, 2025	2.54	2.59	2.48	2.55	2.55	1.19%	52,583,290
Nov 24, 2025	2.53	2.66	2.49	2.52	2.52	1.20%	75,278,740
Nov 21, 2025	2.61	2.71	2.49	2.49	2.49	-6.04%	110,187,800
Nov 20, 2025	2.57	2.82	2.50	2.65	2.65	3.52%	128,841,000