SHE:000927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.46	2.48	2.44	2.45	2.45	-0.81%	36,027,000
Jun 10, 2026	2.48	2.48	2.43	2.47	2.47	-0.80%	49,859,900
Jun 9, 2026	2.51	2.52	2.45	2.49	2.49	-0.80%	52,697,358
Jun 8, 2026	2.55	2.58	2.49	2.51	2.51	-2.71%	60,266,900
Jun 5, 2026	2.59	2.62	2.58	2.58	2.58	-	38,840,300
Jun 4, 2026	2.65	2.67	2.57	2.58	2.58	-2.64%	59,159,116
Jun 3, 2026	2.69	2.70	2.64	2.65	2.65	-1.85%	49,834,500
Jun 2, 2026	2.74	2.74	2.69	2.70	2.70	-1.46%	46,242,380
Jun 1, 2026	2.70	2.75	2.67	2.74	2.74	1.48%	62,041,280
May 29, 2026	2.67	2.72	2.66	2.70	2.70	1.12%	54,917,054
May 28, 2026	2.65	2.68	2.64	2.67	2.67	-	42,480,334
May 27, 2026	2.73	2.74	2.64	2.67	2.67	-2.91%	76,080,016
May 26, 2026	2.68	2.81	2.67	2.75	2.75	2.61%	90,652,510
May 25, 2026	2.67	2.71	2.67	2.68	2.68	-	45,938,027
May 22, 2026	2.67	2.69	2.63	2.68	2.68	1.13%	44,596,121
May 21, 2026	2.68	2.72	2.64	2.65	2.65	-1.12%	60,771,800
May 20, 2026	2.73	2.73	2.66	2.68	2.68	-1.83%	62,848,051
May 19, 2026	2.72	2.74	2.71	2.73	2.73	0.37%	40,093,270
May 18, 2026	2.72	2.73	2.68	2.72	2.72	-0.37%	57,996,376
May 15, 2026	2.73	2.77	2.71	2.73	2.73	-0.36%	63,001,212
May 14, 2026	2.78	2.81	2.73	2.74	2.74	-1.79%	80,784,168
May 13, 2026	2.78	2.81	2.77	2.79	2.79	0.36%	51,562,888
May 12, 2026	2.84	2.84	2.77	2.78	2.78	-2.11%	76,491,000
May 11, 2026	2.88	2.88	2.82	2.84	2.84	-1.39%	68,259,350
May 8, 2026	2.85	2.90	2.84	2.88	2.88	0.70%	78,726,589
May 7, 2026	2.82	2.87	2.80	2.86	2.86	1.78%	87,808,640
May 6, 2026	2.81	2.84	2.80	2.81	2.81	-	66,826,544
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