SHE:002175 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.71	2.77	2.66	2.73	2.73	2.63%	33,496,880
May 27, 2026	2.73	2.79	2.64	2.66	2.66	-4.32%	50,137,800
May 26, 2026	2.75	2.82	2.70	2.78	2.78	3.35%	71,491,980
May 25, 2026	2.55	2.69	2.52	2.69	2.69	5.08%	41,239,100
May 22, 2026	2.51	2.56	2.46	2.56	2.56	4.92%	39,078,390
May 21, 2026	2.45	2.57	2.42	2.44	2.44	-4.31%	68,475,400
May 20, 2026	2.62	2.78	2.55	2.55	2.55	-4.85%	120,841,900
May 19, 2026	2.68	2.68	2.68	2.68	2.68	-4.96%	14,882,300
May 18, 2026	2.82	2.82	2.82	2.82	2.82	-5.05%	16,583,700
May 15, 2026	2.81	2.97	2.80	2.97	2.97	4.95%	99,710,490
May 14, 2026	2.93	2.98	2.73	2.83	2.83	-1.05%	124,104,800
May 13, 2026	2.86	2.86	2.86	2.86	2.86	5.15%	5,849,040
May 12, 2026	2.63	2.72	2.63	2.72	2.72	5.02%	20,183,000
May 11, 2026	2.50	2.63	2.43	2.59	2.59	2.78%	104,263,100
May 8, 2026	2.36	2.60	2.36	2.52	2.52	1.61%	201,537,300
May 7, 2026	2.48	2.48	2.48	2.48	2.48	-4.98%	15,454,800
May 6, 2026	2.61	2.61	2.61	2.61	2.61	-5.09%	2,654,000
Apr 30, 2026	2.75	2.75	2.75	2.75	2.75	-4.84%	6,109,500
Apr 28, 2026	2.70	2.89	2.70	2.89	2.89	9.89%	121,171,600
Apr 27, 2026	2.37	2.63	2.25	2.63	2.63	10.04%	133,623,800
Apr 24, 2026	2.39	2.42	2.33	2.39	2.39	-1.24%	44,794,900
Apr 23, 2026	2.52	2.53	2.40	2.42	2.42	-4.35%	48,250,240
Apr 22, 2026	2.49	2.53	2.47	2.53	2.53	0.80%	30,652,280
Apr 21, 2026	2.58	2.62	2.49	2.51	2.51	-3.83%	49,231,380
Apr 20, 2026	2.60	2.65	2.55	2.61	2.61	1.56%	46,439,680
Apr 17, 2026	2.66	2.66	2.53	2.57	2.57	-4.10%	69,326,340
Apr 16, 2026	2.58	2.69	2.47	2.68	2.68	3.88%	89,027,030
Apr 15, 2026	2.78	2.79	2.57	2.58	2.58	-7.19%	87,090,080
Apr 14, 2026	2.95	2.96	2.73	2.78	2.78	-3.47%	69,703,300
Apr 13, 2026	2.83	2.91	2.78	2.88	2.88	-3.03%	71,636,100
Apr 10, 2026	2.93	3.04	2.92	2.97	2.97	2.41%	44,996,720
Apr 9, 2026	2.95	3.02	2.88	2.90	2.90	-2.68%	38,289,100
Apr 8, 2026	2.90	2.99	2.86	2.98	2.98	5.30%	52,489,880
Apr 7, 2026	2.76	2.83	2.69	2.83	2.83	2.17%	44,323,400
Apr 3, 2026	3.04	3.06	2.74	2.77	2.77	-8.88%	70,174,340
Apr 2, 2026	3.15	3.16	3.03	3.04	3.04	-3.80%	41,442,140
Apr 1, 2026	3.16	3.18	3.12	3.16	3.16	1.61%	31,440,540
Mar 31, 2026	3.18	3.22	3.10	3.11	3.11	-1.89%	34,502,560
Mar 30, 2026	3.18	3.21	3.11	3.17	3.17	-1.55%	31,210,300
Mar 27, 2026	3.10	3.22	3.09	3.22	3.22	1.90%	31,927,100
Mar 26, 2026	3.27	3.31	3.14	3.16	3.16	-3.95%	46,740,500
Mar 25, 2026	3.24	3.30	3.21	3.29	3.29	1.54%	45,003,670
Mar 24, 2026	3.24	3.26	3.12	3.24	3.24	1.57%	53,007,120
Mar 23, 2026	3.24	3.31	3.10	3.19	3.19	-3.04%	75,522,200
Mar 20, 2026	3.44	3.50	3.23	3.29	3.29	-5.46%	87,956,200
Mar 19, 2026	3.50	3.65	3.41	3.48	3.48	-3.06%	86,814,340
Mar 18, 2026	3.70	3.70	3.41	3.59	3.59	-5.28%	155,078,200
Mar 17, 2026	3.54	3.89	3.49	3.79	3.79	7.06%	198,081,700
Mar 16, 2026	3.48	3.61	3.46	3.54	3.54	2.02%	105,089,100
Mar 13, 2026	3.46	3.56	3.38	3.47	3.47	0.29%	123,605,800