SHE:002219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	2.39	2.56	2.34	2.56	-	9.87%	154,926,482
Mar 25, 2026	2.30	2.35	2.26	2.33	2.33	2.64%	76,384,560
Mar 24, 2026	2.24	2.27	2.19	2.27	2.27	4.61%	101,968,200
Mar 23, 2026	2.26	2.27	2.15	2.17	2.17	-5.24%	109,208,600
Mar 20, 2026	2.39	2.41	2.29	2.29	2.29	-4.18%	95,583,020
Mar 19, 2026	2.42	2.44	2.38	2.39	2.39	-2.45%	77,320,050
Mar 18, 2026	2.45	2.49	2.41	2.45	2.45	-0.41%	71,579,500
Mar 17, 2026	2.47	2.52	2.45	2.46	2.46	-	96,911,030
Mar 16, 2026	2.46	2.50	2.44	2.46	2.46	-0.40%	74,280,710
Mar 13, 2026	2.48	2.51	2.44	2.47	2.47	-0.80%	89,667,610
Mar 12, 2026	2.49	2.53	2.48	2.49	2.49	-0.40%	79,551,590
Mar 11, 2026	2.48	2.52	2.44	2.50	2.50	0.81%	92,953,590
Mar 10, 2026	2.52	2.53	2.47	2.48	2.48	-0.80%	84,471,280
Mar 9, 2026	2.47	2.51	2.44	2.50	2.50	-	140,750,700
Mar 6, 2026	2.37	2.60	2.36	2.50	2.50	5.04%	182,750,400
Mar 5, 2026	2.37	2.42	2.36	2.38	2.38	2.15%	104,446,100
Mar 4, 2026	2.28	2.35	2.28	2.33	2.33	0.43%	84,418,840
Mar 3, 2026	2.48	2.49	2.31	2.32	2.32	-6.07%	149,991,600
Mar 2, 2026	2.53	2.54	2.44	2.47	2.47	-3.89%	125,947,700
Feb 27, 2026	2.60	2.61	2.55	2.57	2.57	-1.15%	96,112,420
Feb 26, 2026	2.60	2.65	2.56	2.60	2.60	-	181,618,800
Feb 25, 2026	2.54	2.68	2.51	2.60	2.60	5.26%	212,281,700
Feb 24, 2026	2.42	2.50	2.41	2.47	2.47	3.78%	121,158,700
Feb 13, 2026	2.39	2.41	2.37	2.38	2.38	-0.42%	62,033,770
Feb 12, 2026	2.40	2.42	2.36	2.39	2.39	-	73,976,610
Feb 11, 2026	2.41	2.45	2.38	2.39	2.39	-0.83%	73,030,280
Feb 10, 2026	2.42	2.44	2.40	2.41	2.41	-	72,254,900
Feb 9, 2026	2.44	2.45	2.41	2.41	2.41	0.42%	72,242,290
Feb 6, 2026	2.40	2.46	2.38	2.40	2.40	0.42%	95,371,970
Feb 5, 2026	2.41	2.42	2.39	2.39	2.39	-1.24%	62,144,650
Feb 4, 2026	2.38	2.43	2.35	2.42	2.42	1.26%	88,472,110
Feb 3, 2026	2.35	2.39	2.33	2.39	2.39	3.46%	105,122,000
Feb 2, 2026	2.31	2.36	2.30	2.31	2.31	-1.28%	110,578,900
Jan 30, 2026	2.42	2.44	2.32	2.34	2.34	-3.70%	128,362,900
Jan 29, 2026	2.38	2.48	2.35	2.43	2.43	1.67%	132,739,600
Jan 28, 2026	2.42	2.43	2.38	2.39	2.39	-2.05%	98,691,200
Jan 27, 2026	2.47	2.49	2.39	2.44	2.44	-1.61%	135,354,400
Jan 26, 2026	2.56	2.57	2.45	2.48	2.48	-3.13%	163,215,400
Jan 23, 2026	2.50	2.58	2.49	2.56	2.56	2.81%	170,376,100
Jan 22, 2026	2.46	2.51	2.43	2.49	2.49	0.81%	154,983,400
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