SHE:002109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.51	2.53	2.46	2.52	-	1.20%	3,332,150
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
Jun 11, 2026	2.72	2.79	2.68	2.73	2.73	0.74%	6,398,607
Jun 10, 2026	2.74	2.77	2.66	2.71	2.71	-1.45%	6,923,425
Jun 9, 2026	2.80	2.82	2.71	2.75	2.75	-1.43%	8,474,895
Jun 8, 2026	2.78	2.84	2.76	2.79	2.79	-1.06%	7,762,375
Jun 5, 2026	2.84	2.88	2.81	2.82	2.82	-0.70%	7,827,950
Jun 4, 2026	2.91	2.93	2.81	2.84	2.84	-3.40%	10,792,350
Jun 3, 2026	3.02	3.02	2.92	2.94	2.94	-2.65%	11,752,700
Jun 2, 2026	3.01	3.03	2.94	3.02	3.02	-	12,440,900
Jun 1, 2026	2.90	3.03	2.88	3.02	3.02	4.14%	15,510,540
May 29, 2026	2.85	2.94	2.83	2.90	2.90	1.75%	10,784,800
May 28, 2026	2.80	2.89	2.79	2.85	2.85	1.79%	11,235,520
May 27, 2026	2.87	2.92	2.75	2.80	2.80	-3.11%	15,778,690
May 26, 2026	2.95	2.95	2.87	2.89	2.89	-2.36%	13,448,690
May 25, 2026	2.98	2.99	2.94	2.96	2.96	-1.00%	13,151,050
May 22, 2026	2.96	3.01	2.93	2.99	2.99	2.75%	12,438,900
May 21, 2026	3.02	3.04	2.90	2.91	2.91	-3.64%	18,843,750
May 20, 2026	3.03	3.11	2.98	3.02	3.02	-1.31%	18,591,820
May 19, 2026	2.97	3.08	2.96	3.06	3.06	2.34%	20,505,800
May 18, 2026	2.99	3.00	2.93	2.99	2.99	-0.66%	21,418,160