SHE:002219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.35	2.51	2.35	2.50	-	1.21%	132,003,212
Jan 21, 2026	2.49	2.56	2.44	2.47	2.47	-1.59%	204,046,000
Jan 20, 2026	2.55	2.57	2.47	2.51	2.51	-2.33%	294,967,200
Jan 19, 2026	2.38	2.57	2.34	2.57	2.57	9.83%	311,918,800
Jan 16, 2026	2.35	2.48	2.34	2.34	2.34	-10.00%	371,282,026
Jan 15, 2026	2.97	2.97	2.53	2.60	2.60	-5.45%	708,605,900
Jan 14, 2026	2.75	2.75	2.75	2.75	2.75	10.00%	73,100,270
Jan 13, 2026	2.49	2.50	2.43	2.50	2.50	10.13%	208,362,066
Jan 12, 2026	2.20	2.27	2.20	2.27	2.27	3.18%	115,230,062
Jan 9, 2026	2.19	2.22	2.17	2.20	2.20	0.46%	65,326,400
Jan 8, 2026	2.18	2.22	2.18	2.19	2.19	0.46%	46,228,440
Jan 7, 2026	2.21	2.23	2.18	2.18	2.18	-0.91%	54,871,270
Jan 6, 2026	2.18	2.21	2.17	2.20	2.20	0.92%	65,186,840
Jan 5, 2026	2.14	2.18	2.13	2.18	2.18	2.35%	49,883,240
Dec 31, 2025	2.15	2.16	2.11	2.13	2.13	-0.93%	45,026,160
Dec 30, 2025	2.17	2.18	2.13	2.15	2.15	-0.92%	47,968,720
Dec 29, 2025	2.19	2.20	2.17	2.17	2.17	-1.36%	41,494,883
Dec 26, 2025	2.19	2.22	2.19	2.20	2.20	0.46%	44,089,880
Dec 25, 2025	2.19	2.20	2.18	2.19	2.19	-	39,147,489
Dec 24, 2025	2.19	2.21	2.18	2.19	2.19	-	35,911,600
Dec 23, 2025	2.22	2.23	2.19	2.19	2.19	-1.35%	42,786,860
Dec 22, 2025	2.25	2.25	2.22	2.22	2.22	-1.33%	55,596,500
Dec 19, 2025	2.22	2.28	2.20	2.25	2.25	1.81%	84,503,205
Dec 18, 2025	2.19	2.22	2.19	2.21	2.21	0.45%	37,459,300
Dec 17, 2025	2.18	2.22	2.18	2.20	2.20	0.46%	37,380,100
Dec 16, 2025	2.22	2.23	2.18	2.19	2.19	-1.79%	40,930,120
Dec 15, 2025	2.23	2.24	2.20	2.23	2.23	-0.45%	31,959,050
Dec 12, 2025	2.22	2.24	2.20	2.24	2.24	1.36%	43,776,530
Dec 11, 2025	2.26	2.27	2.21	2.21	2.21	-2.21%	68,376,750
Dec 10, 2025	2.27	2.28	2.24	2.26	2.26	-0.44%	58,059,700
Dec 9, 2025	2.32	2.33	2.26	2.27	2.27	-2.99%	92,966,900
Dec 8, 2025	2.33	2.35	2.31	2.34	2.34	0.86%	54,403,100
Dec 5, 2025	2.28	2.34	2.27	2.32	2.32	1.75%	66,338,799
Dec 4, 2025	2.32	2.33	2.27	2.28	2.28	-2.15%	60,219,090
Dec 3, 2025	2.35	2.37	2.31	2.33	2.33	-0.85%	59,867,090
Dec 2, 2025	2.33	2.39	2.29	2.35	2.35	0.86%	101,876,800
Dec 1, 2025	2.34	2.36	2.31	2.33	2.33	-	49,912,300
Nov 28, 2025	2.29	2.33	2.27	2.33	2.33	1.75%	57,378,670
Nov 27, 2025	2.30	2.31	2.27	2.29	2.29	-0.43%	55,162,970
Nov 26, 2025	2.29	2.38	2.28	2.30	2.30	0.44%	84,312,160
Nov 25, 2025	2.26	2.30	2.24	2.29	2.29	2.23%	55,782,770
Nov 24, 2025	2.25	2.27	2.23	2.24	2.24	0.45%	58,810,540
Nov 21, 2025	2.29	2.32	2.22	2.23	2.23	-3.46%	85,383,480
Nov 20, 2025	2.31	2.33	2.28	2.31	2.31	-	59,349,064
Nov 19, 2025	2.35	2.37	2.29	2.31	2.31	-1.70%	73,031,550
Nov 18, 2025	2.40	2.42	2.32	2.35	2.35	-2.49%	101,648,900
Nov 17, 2025	2.39	2.41	2.37	2.41	2.41	0.84%	80,268,300
Nov 14, 2025	2.36	2.41	2.35	2.39	2.39	0.84%	110,794,600
Nov 13, 2025	2.34	2.38	2.31	2.37	2.37	0.85%	87,725,520
Nov 12, 2025	2.36	2.37	2.33	2.35	2.35	-0.42%	69,444,680