SHE:002157 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.94	2.95	2.91	2.93	2.93	-1.01%	109,660,169
Aug 20, 2026	2.98	3.01	2.94	2.96	2.96	-0.67%	130,026,900
Aug 19, 2026	3.06	3.08	2.98	2.98	2.98	-2.30%	149,976,900
Aug 18, 2026	2.98	3.09	2.97	3.05	3.05	2.69%	206,971,714
Aug 17, 2026	2.96	3.01	2.94	2.97	2.97	0.68%	108,262,700
Aug 14, 2026	3.01	3.01	2.95	2.95	2.95	-2.32%	107,886,311
Aug 13, 2026	2.97	3.03	2.95	3.02	3.02	1.34%	159,783,622
Aug 12, 2026	2.95	2.99	2.92	2.98	2.98	1.02%	105,975,600
Aug 11, 2026	2.97	3.00	2.94	2.95	2.95	-1.01%	96,633,368
Aug 10, 2026	2.91	2.99	2.90	2.98	2.98	2.76%	151,302,500
Aug 7, 2026	2.92	2.93	2.88	2.90	2.90	-0.34%	81,935,090
Aug 6, 2026	2.95	2.96	2.89	2.91	2.91	-1.69%	107,342,500
Aug 5, 2026	2.94	2.97	2.93	2.96	2.96	0.68%	75,606,583
Aug 4, 2026	2.98	2.99	2.94	2.94	2.94	-1.01%	76,244,000
Aug 3, 2026	2.93	3.00	2.92	2.97	2.97	1.37%	109,603,630
Jul 31, 2026	2.89	2.93	2.88	2.93	2.93	0.69%	101,506,839
Jul 30, 2026	2.89	2.97	2.89	2.91	2.91	0.34%	107,318,998
Jul 29, 2026	2.88	2.93	2.87	2.90	2.90	1.05%	90,531,550
Jul 28, 2026	2.87	2.91	2.86	2.87	2.87	-0.69%	70,748,066
Jul 27, 2026	2.82	2.90	2.80	2.89	2.89	2.48%	94,845,000
Jul 24, 2026	2.93	2.95	2.82	2.82	2.82	-3.75%	115,764,100
Jul 23, 2026	2.89	2.94	2.87	2.93	2.93	1.03%	96,966,226
Jul 22, 2026	2.89	2.92	2.85	2.90	2.90	-	88,240,753
Jul 21, 2026	2.90	2.94	2.89	2.90	2.90	-0.34%	107,005,948
Jul 20, 2026	2.88	2.93	2.86	2.91	2.91	0.34%	110,401,300
Jul 17, 2026	2.99	3.02	2.89	2.90	2.90	-3.33%	144,224,373
Jul 16, 2026	2.99	3.04	2.95	3.00	3.00	0.33%	145,347,421
Jul 15, 2026	2.92	3.02	2.91	2.99	2.99	1.70%	131,276,600
Jul 14, 2026	2.91	2.94	2.90	2.94	2.94	0.34%	96,673,406
Jul 13, 2026	2.94	3.00	2.92	2.93	2.93	-1.35%	131,685,055
Jul 10, 2026	2.89	3.01	2.83	2.97	2.97	1.37%	173,120,347
Jul 9, 2026	2.91	2.95	2.88	2.93	2.93	-0.34%	104,977,818
Jul 8, 2026	2.98	3.00	2.91	2.94	2.94	-2.00%	110,773,800
Jul 7, 2026	2.99	3.01	2.95	3.00	3.00	-0.66%	143,354,000
Jul 6, 2026	2.92	3.03	2.89	3.02	3.02	4.50%	208,608,216
Jul 3, 2026	2.94	2.97	2.87	2.89	2.89	-1.03%	113,810,797
Jul 2, 2026	3.01	3.02	2.91	2.92	2.92	-2.34%	173,045,733
Jul 1, 2026	2.81	3.05	2.80	2.99	2.99	6.41%	238,628,446
Jun 30, 2026	2.87	2.90	2.81	2.81	2.81	-2.09%	112,110,915
Jun 29, 2026	2.80	2.96	2.79	2.87	2.87	3.24%	183,512,100
Jun 26, 2026	2.77	2.85	2.70	2.78	2.78	0.36%	170,199,572
Jun 25, 2026	2.80	2.81	2.72	2.77	2.77	-1.42%	138,954,350
Jun 24, 2026	2.86	2.87	2.80	2.81	2.81	-2.43%	113,542,700
Jun 23, 2026	2.91	2.98	2.88	2.88	2.88	-1.37%	127,752,900
Jun 22, 2026	2.88	2.93	2.79	2.92	2.92	0.69%	162,716,200
Jun 18, 2026	3.02	3.03	2.90	2.90	2.90	-4.29%	197,258,000
Jun 17, 2026	3.04	3.06	3.02	3.03	3.03	-0.98%	88,159,230
Jun 16, 2026	3.08	3.09	3.03	3.06	3.06	-0.97%	112,540,700
Jun 15, 2026	3.10	3.13	3.06	3.09	3.09	-	122,803,100
Jun 12, 2026	3.05	3.10	3.02	3.09	3.09	1.31%	130,667,400