SHE:002109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.62	2.75	2.60	2.75	2.75	4.96%	8,133,770
Aug 20, 2026	2.63	2.66	2.61	2.62	2.62	-0.38%	4,547,450
Aug 19, 2026	2.70	2.70	2.62	2.63	2.63	-2.59%	4,414,600
Aug 18, 2026	2.71	2.73	2.67	2.70	2.70	-	4,727,772
Aug 17, 2026	2.60	2.72	2.59	2.70	2.70	3.05%	6,249,851
Aug 14, 2026	2.62	2.65	2.60	2.62	2.62	-	3,103,400
Aug 13, 2026	2.64	2.65	2.61	2.62	2.62	-1.13%	4,214,899
Aug 12, 2026	2.63	2.66	2.62	2.65	2.65	0.76%	4,791,441
Aug 11, 2026	2.62	2.64	2.58	2.63	2.63	0.77%	5,188,480
Aug 10, 2026	2.56	2.61	2.53	2.61	2.61	2.35%	5,128,081
Aug 7, 2026	2.56	2.57	2.51	2.55	2.55	-0.78%	4,993,401
Aug 6, 2026	2.58	2.59	2.53	2.57	2.57	-0.39%	6,088,200
Aug 5, 2026	2.58	2.60	2.57	2.58	2.58	-0.39%	5,562,451
Aug 4, 2026	2.64	2.64	2.56	2.59	2.59	-1.52%	7,618,238
Aug 3, 2026	2.59	2.65	2.59	2.63	2.63	1.94%	7,170,300
Jul 31, 2026	2.55	2.59	2.52	2.58	2.58	1.57%	5,124,351
Jul 30, 2026	2.57	2.59	2.53	2.54	2.54	-0.78%	6,054,151
Jul 29, 2026	2.53	2.59	2.52	2.56	2.56	0.79%	7,064,000
Jul 28, 2026	2.51	2.54	2.51	2.54	2.54	0.40%	3,769,300
Jul 27, 2026	2.46	2.54	2.46	2.53	2.53	1.61%	4,824,450
Jul 24, 2026	2.51	2.59	2.49	2.49	2.49	-1.19%	5,934,400
Jul 23, 2026	2.47	2.52	2.45	2.52	2.52	2.44%	4,499,700
Jul 22, 2026	2.48	2.49	2.42	2.46	2.46	-0.40%	5,388,849
Jul 21, 2026	2.49	2.51	2.44	2.47	2.47	-1.98%	6,491,900
Jul 20, 2026	2.52	2.64	2.46	2.52	2.52	1.20%	8,576,700
Jul 17, 2026	2.59	2.65	2.49	2.49	2.49	-4.23%	9,051,900
Jul 16, 2026	2.58	2.64	2.57	2.60	2.60	-	5,222,450
Jul 15, 2026	2.60	2.67	2.55	2.60	2.60	-	6,325,830
Jul 14, 2026	2.56	2.61	2.53	2.60	2.60	3.17%	5,396,050
Jul 13, 2026	2.53	2.61	2.51	2.52	2.52	-3.08%	6,353,600
Jul 10, 2026	2.56	2.65	2.53	2.60	2.60	0.39%	6,256,100
Jul 9, 2026	2.69	2.73	2.59	2.59	2.59	-3.36%	8,516,450
Jul 8, 2026	2.66	2.70	2.61	2.68	2.68	0.37%	6,339,100
Jul 7, 2026	2.69	2.75	2.58	2.67	2.67	-1.84%	6,965,855
Jul 6, 2026	2.85	2.86	2.70	2.72	2.72	-2.51%	13,764,100
Jul 3, 2026	2.77	2.79	2.70	2.79	2.79	4.89%	15,275,675
Jul 2, 2026	2.59	2.66	2.59	2.66	2.66	5.14%	4,764,847
Jul 1, 2026	2.42	2.53	2.42	2.53	2.53	4.98%	6,036,200
Jun 30, 2026	2.38	2.45	2.37	2.41	2.41	0.84%	7,109,052
Jun 29, 2026	2.36	2.42	2.27	2.39	2.39	0.84%	9,956,300
Jun 26, 2026	2.39	2.45	2.34	2.37	2.37	-2.87%	7,087,330
Jun 25, 2026	2.54	2.54	2.44	2.44	2.44	-5.06%	9,925,100
Jun 24, 2026	2.51	2.60	2.50	2.57	2.57	0.78%	8,785,050
Jun 23, 2026	2.45	2.58	2.45	2.55	2.55	3.24%	9,340,050
Jun 22, 2026	2.49	2.50	2.39	2.47	2.47	-1.98%	14,028,520
Jun 18, 2026	2.59	2.61	2.52	2.52	2.52	-3.45%	9,726,603
Jun 17, 2026	2.68	2.69	2.60	2.61	2.61	-2.25%	7,238,820
Jun 16, 2026	2.69	2.70	2.61	2.67	2.67	-1.48%	10,016,550
Jun 15, 2026	2.76	2.82	2.69	2.71	2.71	-2.17%	8,369,950
Jun 12, 2026	2.74	2.83	2.70	2.77	2.77	1.47%	7,795,030