SHE:000927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.54	2.55	2.48	2.50	2.50	-1.96%	48,514,001
Sep 10, 2026	2.54	2.56	2.52	2.55	2.55	-	36,865,578
Sep 9, 2026	2.54	2.57	2.52	2.55	2.55	0.39%	43,472,600
Sep 8, 2026	2.48	2.55	2.48	2.54	2.54	2.01%	50,355,780
Sep 7, 2026	2.49	2.51	2.48	2.49	2.49	-0.40%	27,015,541
Sep 4, 2026	2.50	2.53	2.49	2.50	2.50	0.40%	36,216,542
Sep 3, 2026	2.50	2.53	2.49	2.49	2.49	-0.80%	28,841,500
Sep 2, 2026	2.55	2.55	2.49	2.51	2.51	-1.57%	41,536,320
Sep 1, 2026	2.49	2.56	2.49	2.55	2.55	2.00%	52,318,338
Aug 31, 2026	2.52	2.53	2.49	2.50	2.50	-0.79%	39,507,492
Aug 28, 2026	2.49	2.53	2.46	2.52	2.52	0.80%	52,216,371
Aug 27, 2026	2.51	2.53	2.46	2.50	2.50	-1.19%	54,243,173
Aug 26, 2026	2.49	2.54	2.48	2.53	2.53	2.02%	58,969,400
Aug 25, 2026	2.42	2.48	2.41	2.48	2.48	2.90%	54,417,644
Aug 24, 2026	2.39	2.43	2.39	2.41	2.41	0.42%	29,299,930
Aug 21, 2026	2.44	2.44	2.39	2.40	2.40	-1.23%	35,051,788
Aug 20, 2026	2.40	2.45	2.40	2.43	2.43	0.83%	41,610,370
Aug 19, 2026	2.42	2.44	2.39	2.41	2.41	-0.41%	42,303,810
Aug 18, 2026	2.42	2.44	2.41	2.42	2.42	-0.41%	25,408,856
Aug 17, 2026	2.40	2.44	2.38	2.43	2.43	1.25%	29,415,700
Aug 14, 2026	2.43	2.44	2.39	2.40	2.40	-1.23%	35,947,400
Aug 13, 2026	2.47	2.48	2.43	2.43	2.43	-1.62%	40,307,400
Aug 12, 2026	2.45	2.48	2.44	2.47	2.47	0.41%	34,021,200
Aug 11, 2026	2.48	2.48	2.44	2.46	2.46	-0.40%	27,393,190
Aug 10, 2026	2.44	2.49	2.43	2.47	2.47	1.23%	43,173,040
Aug 7, 2026	2.47	2.48	2.41	2.44	2.44	-1.21%	45,053,180
Aug 6, 2026	2.50	2.50	2.43	2.47	2.47	-1.20%	49,250,783
Aug 5, 2026	2.52	2.53	2.49	2.50	2.50	-0.79%	35,737,307
Aug 4, 2026	2.58	2.58	2.52	2.52	2.52	-1.95%	46,680,586
Aug 3, 2026	2.52	2.58	2.52	2.57	2.57	1.98%	41,745,700
Jul 31, 2026	2.52	2.55	2.49	2.52	2.52	-0.40%	44,225,625
Jul 30, 2026	2.50	2.55	2.49	2.53	2.53	1.20%	42,684,369
Jul 29, 2026	2.46	2.52	2.45	2.50	2.50	1.63%	59,134,730
Jul 28, 2026	2.44	2.47	2.43	2.46	2.46	0.41%	47,566,290
Jul 27, 2026	2.43	2.46	2.41	2.45	2.45	1.24%	36,729,192
Jul 24, 2026	2.47	2.48	2.41	2.42	2.42	-2.02%	44,762,359
Jul 23, 2026	2.43	2.48	2.42	2.47	2.47	1.23%	41,341,970
Jul 22, 2026	2.44	2.45	2.40	2.44	2.44	-	51,873,941
Jul 21, 2026	2.46	2.49	2.44	2.44	2.44	-0.81%	52,760,690
Jul 20, 2026	2.43	2.49	2.41	2.46	2.46	1.65%	66,543,567
Jul 17, 2026	2.45	2.49	2.42	2.42	2.42	-1.63%	57,167,166
Jul 16, 2026	2.45	2.48	2.42	2.46	2.46	0.41%	48,148,900
Jul 15, 2026	2.39	2.47	2.38	2.45	2.45	2.51%	58,095,321
Jul 14, 2026	2.33	2.41	2.33	2.39	2.39	2.14%	56,642,450
Jul 13, 2026	2.35	2.38	2.33	2.34	2.34	-0.43%	52,418,302
Jul 10, 2026	2.31	2.38	2.29	2.35	2.35	1.73%	48,982,728
Jul 9, 2026	2.33	2.34	2.30	2.31	2.31	-0.86%	38,349,103
Jul 8, 2026	2.29	2.34	2.28	2.33	2.33	1.30%	34,359,500
Jul 7, 2026	2.36	2.36	2.28	2.30	2.30	-2.54%	40,365,900
Jul 6, 2026	2.37	2.38	2.34	2.36	2.36	-	34,594,794