SHE:002086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.03	2.04	2.02	2.02	-	-0.49%	575,000
Apr 17, 2026	2.04	2.05	2.02	2.03	2.03	-0.98%	28,172,500
Apr 16, 2026	2.04	2.06	2.02	2.05	2.05	0.99%	32,299,760
Apr 15, 2026	2.06	2.07	2.03	2.03	2.03	-1.46%	31,937,800
Apr 14, 2026	2.07	2.07	2.04	2.06	2.06	-	37,058,300
Apr 13, 2026	2.03	2.07	2.02	2.06	2.06	0.98%	47,623,100
Apr 10, 2026	2.05	2.07	2.04	2.04	2.04	-	41,684,800
Apr 9, 2026	2.10	2.10	2.03	2.04	2.04	-3.32%	53,284,300
Apr 8, 2026	2.09	2.11	2.07	2.11	2.11	2.43%	49,373,272
Apr 7, 2026	2.03	2.07	2.01	2.06	2.06	1.48%	39,902,000
Apr 3, 2026	2.09	2.10	2.02	2.03	2.03	-3.33%	48,434,100
Apr 2, 2026	2.13	2.15	2.09	2.10	2.10	-1.87%	39,267,971
Apr 1, 2026	2.15	2.16	2.10	2.14	2.14	0.94%	43,103,760
Mar 31, 2026	2.16	2.19	2.11	2.12	2.12	-1.85%	49,784,900
Mar 30, 2026	2.13	2.17	2.11	2.16	2.16	0.47%	46,650,800
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