SHE:002102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.22	2.32	2.21	2.32	2.32	4.98%	27,152,610
May 28, 2026	2.16	2.26	2.15	2.21	2.21	1.38%	21,613,510
May 27, 2026	2.30	2.30	2.18	2.18	2.18	-4.80%	33,922,700
May 26, 2026	2.26	2.33	2.25	2.29	2.29	0.88%	22,700,300
May 25, 2026	2.37	2.39	2.25	2.27	2.27	-4.22%	29,460,330
May 22, 2026	2.34	2.39	2.32	2.37	2.37	1.28%	14,382,800
May 21, 2026	2.42	2.43	2.32	2.34	2.34	-1.68%	20,457,000
May 20, 2026	2.48	2.49	2.36	2.38	2.38	-4.03%	29,424,500
May 19, 2026	2.46	2.52	2.46	2.48	2.48	1.22%	20,673,160
May 18, 2026	2.53	2.55	2.44	2.45	2.45	-3.16%	29,973,800
May 15, 2026	2.58	2.59	2.53	2.53	2.53	-1.17%	23,108,600
May 14, 2026	2.58	2.62	2.55	2.56	2.56	-0.78%	30,515,300
May 13, 2026	2.66	2.70	2.52	2.58	2.58	-1.15%	66,551,290
May 12, 2026	2.53	2.61	2.53	2.61	2.61	4.82%	35,048,360
May 11, 2026	2.37	2.49	2.36	2.49	2.49	5.06%	65,523,990
May 8, 2026	2.27	2.39	2.27	2.37	2.37	-0.84%	128,231,100
May 7, 2026	2.39	2.39	2.39	2.39	2.39	-5.16%	24,658,800
May 6, 2026	2.52	2.52	2.52	2.52	2.52	-4.91%	7,084,500
Apr 30, 2026	2.65	2.65	2.65	2.65	2.65	-5.02%	3,770,900
Apr 28, 2026	2.84	2.86	2.76	2.79	2.79	-3.46%	54,017,900
Apr 27, 2026	2.79	2.92	2.56	2.89	2.89	3.21%	119,515,400
Apr 24, 2026	2.78	2.87	2.78	2.80	2.80	-	77,053,400
Apr 23, 2026	2.80	2.86	2.77	2.80	2.80	-0.36%	56,830,400
Apr 22, 2026	2.80	2.82	2.77	2.81	2.81	-0.35%	29,215,200
Apr 21, 2026	2.80	2.83	2.75	2.82	2.82	0.36%	39,510,460
Apr 20, 2026	2.84	2.85	2.76	2.81	2.81	-2.09%	54,100,100
Apr 17, 2026	2.90	2.90	2.83	2.87	2.87	-1.03%	38,405,800
Apr 16, 2026	2.87	2.91	2.83	2.90	2.90	1.05%	38,024,740
Apr 15, 2026	2.92	2.94	2.86	2.87	2.87	-1.71%	37,845,400
Apr 14, 2026	2.99	3.00	2.87	2.92	2.92	-2.01%	53,665,750
Apr 13, 2026	3.02	3.03	2.94	2.98	2.98	-1.65%	43,930,190
Apr 10, 2026	3.13	3.14	3.03	3.03	3.03	-2.88%	67,438,800
Apr 9, 2026	3.09	3.18	3.07	3.12	3.12	-0.32%	53,950,600
Apr 8, 2026	3.20	3.22	3.09	3.13	3.13	1.95%	77,626,960
Apr 7, 2026	3.09	3.24	3.07	3.07	3.07	2.68%	148,145,500
Apr 3, 2026	2.88	3.02	2.83	2.99	2.99	-0.33%	185,369,600
Apr 2, 2026	3.10	3.19	3.00	3.00	3.00	-9.91%	166,298,200
Apr 1, 2026	3.29	3.33	3.23	3.33	3.33	2.78%	52,845,800
Mar 31, 2026	3.31	3.36	3.23	3.24	3.24	-2.41%	48,704,700
Mar 30, 2026	3.28	3.34	3.26	3.32	3.32	0.30%	46,692,500
Mar 27, 2026	3.14	3.32	3.10	3.31	3.31	3.76%	71,034,100
Mar 26, 2026	3.16	3.36	3.15	3.19	3.19	0.63%	76,769,100
Mar 25, 2026	3.14	3.19	3.11	3.17	3.17	1.60%	47,697,790
Mar 24, 2026	3.07	3.12	3.00	3.12	3.12	4.00%	43,139,100
Mar 23, 2026	3.10	3.14	2.99	3.00	3.00	-6.54%	71,843,840
Mar 20, 2026	3.37	3.39	3.21	3.21	3.21	-4.75%	84,976,600
Mar 19, 2026	3.47	3.52	3.36	3.37	3.37	-3.44%	84,981,710
Mar 18, 2026	3.55	3.62	3.41	3.49	3.49	-1.13%	94,712,100
Mar 17, 2026	3.62	3.69	3.51	3.53	3.53	-1.94%	101,405,900
Mar 16, 2026	3.71	3.77	3.57	3.60	3.60	-2.96%	125,688,200