SHE:000927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.85	2.85	2.78	2.81	2.81	-1.06%	66,582,631
Apr 29, 2026	2.82	2.87	2.81	2.84	2.84	0.71%	55,979,131
Apr 28, 2026	2.80	2.84	2.76	2.82	2.82	-1.74%	96,163,471
Apr 27, 2026	2.96	2.97	2.87	2.87	2.87	-3.69%	98,223,956
Apr 24, 2026	2.92	2.99	2.91	2.98	2.98	1.71%	103,326,247
Apr 23, 2026	2.90	2.93	2.87	2.93	2.93	1.03%	84,883,459
Apr 22, 2026	2.90	2.93	2.88	2.90	2.90	-	65,437,701
Apr 21, 2026	2.90	2.91	2.86	2.90	2.90	-0.34%	64,614,520
Apr 20, 2026	2.87	2.92	2.86	2.91	2.91	0.34%	84,001,220
Apr 17, 2026	2.98	2.98	2.89	2.90	2.90	-3.01%	128,548,401
Apr 16, 2026	2.96	2.99	2.93	2.99	2.99	0.67%	91,777,212
Apr 15, 2026	3.04	3.05	2.96	2.97	2.97	-2.94%	140,508,204
Apr 14, 2026	3.07	3.08	3.03	3.06	3.06	-0.97%	122,610,064
Apr 13, 2026	3.15	3.15	3.03	3.09	3.09	-1.59%	202,152,300
Apr 10, 2026	3.13	3.33	3.11	3.14	3.14	3.63%	319,587,400
Apr 9, 2026	3.09	3.14	3.02	3.03	3.03	-3.19%	160,768,800
Apr 8, 2026	3.10	3.14	3.03	3.13	3.13	0.97%	198,129,600
Apr 7, 2026	3.05	3.10	2.91	3.10	3.10	-0.32%	227,057,400
Apr 3, 2026	3.16	3.35	3.08	3.11	3.11	-1.89%	291,775,200
Apr 2, 2026	3.15	3.27	3.08	3.17	3.17	-	312,069,500
Apr 1, 2026	3.32	3.32	3.15	3.17	3.17	-5.09%	396,199,700
Mar 31, 2026	3.09	3.34	3.07	3.34	3.34	9.87%	185,592,100
Mar 30, 2026	3.14	3.17	2.98	3.04	3.04	-2.88%	330,812,481
Mar 27, 2026	3.35	3.43	3.11	3.13	3.13	-6.29%	514,379,300
Mar 26, 2026	3.19	3.34	3.18	3.34	3.34	9.87%	562,839,800
Mar 25, 2026	2.77	3.04	2.75	3.04	3.04	10.14%	91,790,600
Mar 24, 2026	2.69	2.76	2.66	2.76	2.76	4.15%	83,823,762
Mar 23, 2026	2.77	2.78	2.63	2.65	2.65	-6.36%	131,973,710
Mar 20, 2026	2.92	2.95	2.82	2.83	2.83	-2.75%	101,577,100
Mar 19, 2026	2.96	2.99	2.89	2.91	2.91	-2.68%	94,083,750
Mar 18, 2026	3.02	3.05	2.95	2.99	2.99	-1.32%	104,300,100
Mar 17, 2026	3.13	3.14	3.02	3.03	3.03	-3.50%	106,314,897
Mar 16, 2026	3.07	3.18	3.06	3.14	3.14	2.28%	118,781,700
Mar 13, 2026	3.05	3.14	3.03	3.07	3.07	0.99%	135,517,500
Mar 12, 2026	3.05	3.08	3.00	3.04	3.04	-0.33%	106,254,700
Mar 11, 2026	2.97	3.06	2.92	3.05	3.05	2.69%	132,642,798
Mar 10, 2026	2.96	3.00	2.94	2.97	2.97	1.02%	79,407,524
Mar 9, 2026	2.96	2.99	2.93	2.94	2.94	-0.68%	86,505,500
Mar 6, 2026	2.87	2.97	2.86	2.96	2.96	2.42%	91,909,203
Mar 5, 2026	2.88	2.91	2.85	2.89	2.89	1.40%	75,519,650
Mar 4, 2026	2.86	2.88	2.82	2.85	2.85	-1.72%	94,775,400
Mar 3, 2026	2.94	2.98	2.88	2.90	2.90	-1.69%	91,164,560
Mar 2, 2026	2.94	2.96	2.89	2.95	2.95	-0.34%	92,400,590
Feb 27, 2026	2.89	2.96	2.88	2.96	2.96	2.07%	74,098,750
Feb 26, 2026	2.93	2.94	2.88	2.90	2.90	-1.02%	60,819,100
Feb 25, 2026	2.91	2.97	2.90	2.93	2.93	1.03%	83,861,580
Feb 24, 2026	2.84	2.92	2.81	2.90	2.90	3.57%	106,218,800
Feb 13, 2026	2.85	2.88	2.80	2.80	2.80	-2.10%	62,074,690
Feb 12, 2026	2.88	2.90	2.83	2.86	2.86	-0.35%	64,902,885
Feb 11, 2026	2.87	2.89	2.85	2.87	2.87	-	48,714,700