SHE:000927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.34	2.37	2.33	2.36	2.36	1.29%	37,874,873
Jul 2, 2026	2.34	2.38	2.32	2.33	2.33	-0.85%	45,941,334
Jul 1, 2026	2.27	2.37	2.27	2.35	2.35	3.52%	65,675,778
Jun 30, 2026	2.31	2.33	2.26	2.27	2.27	-1.73%	39,328,338
Jun 29, 2026	2.29	2.34	2.25	2.31	2.31	0.43%	46,620,970
Jun 26, 2026	2.35	2.37	2.29	2.30	2.30	-2.54%	45,865,290
Jun 25, 2026	2.37	2.39	2.33	2.36	2.36	-0.84%	36,404,718
Jun 24, 2026	2.42	2.43	2.37	2.38	2.38	-0.71%	34,974,300
Jun 23, 2026	2.43	2.49	2.41	2.44	2.40	0.41%	44,528,440
Jun 22, 2026	2.42	2.45	2.36	2.43	2.39	-0.41%	51,739,789
Jun 18, 2026	2.49	2.50	2.44	2.44	2.40	-2.79%	40,272,890
Jun 17, 2026	2.48	2.52	2.45	2.51	2.47	0.80%	45,849,120
Jun 16, 2026	2.54	2.54	2.48	2.49	2.45	-1.97%	41,858,900
Jun 15, 2026	2.52	2.59	2.51	2.54	2.50	1.20%	52,205,080
Jun 12, 2026	2.46	2.51	2.44	2.51	2.47	2.45%	47,435,150
Jun 11, 2026	2.46	2.48	2.44	2.45	2.41	-0.81%	36,027,000
Jun 10, 2026	2.48	2.48	2.43	2.47	2.43	-0.80%	49,859,900
Jun 9, 2026	2.51	2.52	2.45	2.49	2.45	-0.80%	52,697,358
Jun 8, 2026	2.55	2.58	2.49	2.51	2.47	-2.71%	60,266,900
Jun 5, 2026	2.59	2.62	2.58	2.58	2.53	-	38,840,300
Jun 4, 2026	2.65	2.67	2.57	2.58	2.53	-2.64%	59,159,110
Jun 3, 2026	2.69	2.70	2.64	2.65	2.60	-1.85%	49,834,500
Jun 2, 2026	2.74	2.74	2.69	2.70	2.65	-1.46%	46,242,380
Jun 1, 2026	2.70	2.75	2.67	2.74	2.69	1.48%	62,041,280
May 29, 2026	2.67	2.72	2.66	2.70	2.65	1.12%	54,917,050
May 28, 2026	2.65	2.68	2.64	2.67	2.62	-	42,480,330
May 27, 2026	2.73	2.74	2.64	2.67	2.62	-2.91%	76,080,010
May 26, 2026	2.68	2.81	2.67	2.75	2.70	2.61%	90,652,510
May 25, 2026	2.67	2.71	2.67	2.68	2.63	-	45,938,020
May 22, 2026	2.67	2.69	2.63	2.68	2.63	1.13%	44,596,120
May 21, 2026	2.68	2.72	2.64	2.65	2.60	-1.12%	60,771,800
May 20, 2026	2.73	2.73	2.66	2.68	2.63	-1.83%	62,848,050
May 19, 2026	2.72	2.74	2.71	2.73	2.68	0.37%	40,093,270
May 18, 2026	2.72	2.73	2.68	2.72	2.67	-0.37%	57,996,370
May 15, 2026	2.73	2.77	2.71	2.73	2.68	-0.36%	63,001,210
May 14, 2026	2.78	2.81	2.73	2.74	2.69	-1.79%	80,784,160
May 13, 2026	2.78	2.81	2.77	2.79	2.74	0.36%	51,562,880
May 12, 2026	2.84	2.84	2.77	2.78	2.73	-2.11%	76,491,000
May 11, 2026	2.88	2.88	2.82	2.84	2.79	-1.39%	68,259,350
May 8, 2026	2.85	2.90	2.84	2.88	2.83	0.70%	78,726,580
May 7, 2026	2.82	2.87	2.80	2.86	2.81	1.78%	87,808,640
May 6, 2026	2.81	2.84	2.80	2.81	2.76	-	66,826,540
Apr 30, 2026	2.85	2.85	2.78	2.81	2.76	-1.06%	66,582,630
Apr 29, 2026	2.82	2.87	2.81	2.84	2.79	0.71%	55,979,130
Apr 28, 2026	2.80	2.84	2.76	2.82	2.77	-1.74%	96,163,470
Apr 27, 2026	2.96	2.97	2.87	2.87	2.82	-3.69%	98,223,950
Apr 24, 2026	2.92	2.99	2.91	2.98	2.93	1.71%	103,326,200
Apr 23, 2026	2.90	2.93	2.87	2.93	2.88	1.03%	84,883,450
Apr 22, 2026	2.90	2.93	2.88	2.90	2.85	-	65,437,700
Apr 21, 2026	2.90	2.91	2.86	2.90	2.85	-0.34%	64,614,520