SHE:002086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.09	2.16	2.08	2.15	2.15	1.42%	52,011,500
Mar 26, 2026	2.16	2.21	2.11	2.12	2.12	-1.85%	69,430,600
Mar 25, 2026	2.14	2.17	2.10	2.16	2.16	1.89%	66,181,400
Mar 24, 2026	2.10	2.13	2.03	2.12	2.12	3.41%	83,839,980
Mar 23, 2026	2.16	2.16	2.02	2.05	2.05	-7.24%	113,960,500
Mar 20, 2026	2.33	2.33	2.21	2.21	2.21	-3.91%	116,194,900
Mar 19, 2026	2.39	2.40	2.29	2.30	2.30	-5.74%	129,488,300
Mar 18, 2026	2.52	2.53	2.39	2.44	2.44	-3.17%	196,390,500
Mar 17, 2026	2.61	2.67	2.48	2.52	2.52	0.80%	377,283,500
Mar 16, 2026	2.50	2.50	2.50	2.50	2.50	10.13%	84,964,710
Mar 13, 2026	2.26	2.30	2.25	2.27	2.27	0.44%	37,457,300
Mar 12, 2026	2.26	2.29	2.25	2.26	2.26	-0.44%	35,432,700
Mar 11, 2026	2.30	2.30	2.26	2.27	2.27	-1.30%	37,015,700
Mar 10, 2026	2.31	2.31	2.29	2.30	2.30	-	27,690,200
Mar 9, 2026	2.30	2.35	2.28	2.30	2.30	-0.86%	45,278,200
Mar 6, 2026	2.22	2.33	2.21	2.32	2.32	4.04%	74,421,560
Mar 5, 2026	2.27	2.28	2.21	2.23	2.23	-0.45%	46,389,900
Mar 4, 2026	2.22	2.26	2.20	2.24	2.24	-	47,391,460
Mar 3, 2026	2.31	2.34	2.23	2.24	2.24	-1.75%	68,387,700
Mar 2, 2026	2.32	2.33	2.27	2.28	2.28	-2.98%	55,412,717
Feb 27, 2026	2.35	2.38	2.32	2.35	2.35	-0.84%	54,038,800
Feb 26, 2026	2.32	2.42	2.32	2.37	2.37	2.16%	91,752,020
Feb 25, 2026	2.28	2.35	2.27	2.32	2.32	1.75%	54,135,700
Feb 24, 2026	2.26	2.29	2.25	2.28	2.28	1.33%	27,824,260
Feb 13, 2026	2.26	2.30	2.25	2.25	2.25	-0.44%	28,711,600
Feb 12, 2026	2.30	2.31	2.25	2.26	2.26	-1.74%	42,115,200
Feb 11, 2026	2.33	2.33	2.30	2.30	2.30	-1.71%	28,810,260
Feb 10, 2026	2.31	2.35	2.29	2.34	2.34	1.30%	50,579,980
Feb 9, 2026	2.29	2.32	2.29	2.31	2.31	1.32%	34,950,200
Feb 6, 2026	2.26	2.29	2.25	2.28	2.28	0.44%	26,515,150
Feb 5, 2026	2.26	2.29	2.25	2.27	2.27	-	29,737,740
Feb 4, 2026	2.24	2.28	2.23	2.27	2.27	0.89%	32,627,180
Feb 3, 2026	2.24	2.25	2.22	2.25	2.25	0.90%	27,156,700
Feb 2, 2026	2.27	2.29	2.22	2.23	2.23	-2.19%	39,839,300
Jan 30, 2026	2.28	2.35	2.27	2.28	2.28	0.44%	61,488,500
Jan 29, 2026	2.28	2.30	2.24	2.27	2.27	-0.44%	44,125,460
Jan 28, 2026	2.29	2.31	2.28	2.28	2.28	-0.44%	29,176,900
Jan 27, 2026	2.33	2.34	2.28	2.29	2.29	-2.14%	59,007,300
Jan 26, 2026	2.38	2.39	2.33	2.34	2.34	-2.09%	47,516,880
Jan 23, 2026	2.38	2.39	2.36	2.39	2.39	1.27%	36,640,200
Jan 22, 2026	2.33	2.37	2.31	2.36	2.36	1.72%	44,507,100
Jan 21, 2026	2.33	2.34	2.31	2.32	2.32	-0.43%	33,767,270
Jan 20, 2026	2.33	2.35	2.32	2.33	2.33	-0.43%	27,774,450
Jan 19, 2026	2.32	2.35	2.32	2.34	2.34	0.43%	24,598,700
Jan 16, 2026	2.36	2.36	2.32	2.33	2.33	-0.85%	36,966,230
Jan 15, 2026	2.38	2.40	2.34	2.35	2.35	-1.67%	49,353,770
Jan 14, 2026	2.43	2.45	2.38	2.39	2.39	-1.65%	66,575,640
Jan 13, 2026	2.44	2.49	2.40	2.43	2.43	-	73,065,950
Jan 12, 2026	2.41	2.45	2.39	2.43	2.43	0.83%	69,527,080
Jan 9, 2026	2.39	2.41	2.37	2.41	2.41	1.26%	59,421,400