SHE:002086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.91	1.98	1.89	1.91	1.91	-	53,871,430
May 28, 2026	1.89	1.94	1.86	1.91	1.91	0.53%	55,010,400
May 27, 2026	1.83	1.95	1.80	1.90	1.90	3.83%	71,719,200
May 26, 2026	1.87	1.88	1.82	1.83	1.83	-2.66%	29,363,400
May 25, 2026	1.83	1.89	1.82	1.88	1.88	2.17%	38,399,000
May 22, 2026	1.84	1.85	1.81	1.84	1.84	-	26,574,800
May 21, 2026	1.86	1.88	1.84	1.84	1.84	-1.08%	32,911,800
May 20, 2026	1.89	1.90	1.85	1.86	1.86	-2.11%	27,657,100
May 19, 2026	1.89	1.91	1.86	1.90	1.90	-	27,007,300
May 18, 2026	1.88	1.90	1.85	1.90	1.90	1.06%	31,940,300
May 15, 2026	1.89	1.91	1.87	1.88	1.88	-0.53%	33,217,400
May 14, 2026	1.94	1.94	1.89	1.89	1.89	-2.07%	41,995,890
May 13, 2026	1.94	1.95	1.91	1.93	1.93	-0.52%	58,037,460
May 12, 2026	2.02	2.03	1.94	1.94	1.94	-4.43%	68,605,230
May 11, 2026	2.05	2.06	2.01	2.03	2.03	-0.98%	51,013,600
May 8, 2026	2.02	2.06	2.00	2.05	2.05	0.99%	53,314,370
May 7, 2026	2.04	2.05	2.01	2.03	2.03	-0.49%	40,250,300
May 6, 2026	2.04	2.05	2.01	2.04	2.04	-0.49%	48,024,660
Apr 30, 2026	2.02	2.10	2.01	2.05	2.05	0.99%	78,351,390
Apr 29, 2026	1.92	2.08	1.92	2.03	2.03	6.28%	113,840,400
Apr 28, 2026	1.91	1.96	1.90	1.91	1.91	-0.52%	35,085,300
Apr 27, 2026	1.93	1.94	1.87	1.92	1.92	-1.03%	38,922,530
Apr 24, 2026	1.91	1.94	1.85	1.94	1.94	1.04%	50,233,290
Apr 23, 2026	1.97	1.98	1.91	1.92	1.92	-3.03%	53,986,140
Apr 22, 2026	2.01	2.02	1.98	1.98	1.98	-1.98%	40,693,700
Apr 21, 2026	2.02	2.03	2.01	2.02	2.02	-0.49%	24,448,700
Apr 20, 2026	2.03	2.04	2.01	2.03	2.03	-	32,367,500
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%	49,373,270
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%	39,267,970
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