SHE:002219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.15	2.18	2.14	2.17	2.17	1.40%	61,442,790
May 28, 2026	2.13	2.16	2.12	2.14	2.14	0.47%	40,326,520
May 27, 2026	2.17	2.18	2.13	2.13	2.13	-2.29%	49,715,110
May 26, 2026	2.18	2.21	2.16	2.18	2.18	-0.46%	47,327,810
May 25, 2026	2.20	2.20	2.16	2.19	2.19	-	49,028,940
May 22, 2026	2.19	2.20	2.16	2.19	2.19	-0.45%	57,680,600
May 21, 2026	2.23	2.24	2.18	2.20	2.20	-0.90%	64,658,790
May 20, 2026	2.28	2.28	2.22	2.22	2.22	-3.06%	58,970,110
May 19, 2026	2.28	2.33	2.26	2.29	2.29	0.44%	60,719,570
May 18, 2026	2.26	2.30	2.19	2.28	2.28	0.44%	77,589,130
May 15, 2026	2.28	2.30	2.26	2.27	2.27	-0.44%	62,282,320
May 14, 2026	2.33	2.34	2.28	2.28	2.28	-2.15%	85,484,590
May 13, 2026	2.33	2.35	2.32	2.33	2.33	-0.43%	65,410,290
May 12, 2026	2.37	2.37	2.33	2.34	2.34	-1.68%	80,880,510
May 11, 2026	2.38	2.39	2.33	2.38	2.38	-0.42%	95,842,970
May 8, 2026	2.34	2.39	2.33	2.39	2.39	2.14%	124,679,100
May 7, 2026	2.36	2.37	2.32	2.34	2.34	-0.85%	83,754,010
May 6, 2026	2.33	2.37	2.31	2.36	2.36	2.16%	104,849,600
Apr 30, 2026	2.33	2.35	2.30	2.31	2.31	-1.28%	76,659,680
Apr 29, 2026	2.29	2.35	2.29	2.34	2.34	1.30%	83,628,230
Apr 28, 2026	2.32	2.36	2.30	2.31	2.31	-0.43%	73,662,380
Apr 27, 2026	2.31	2.33	2.27	2.32	2.32	0.43%	77,113,770
Apr 24, 2026	2.33	2.35	2.29	2.31	2.31	-1.70%	90,172,400
Apr 23, 2026	2.40	2.42	2.33	2.35	2.35	-3.29%	154,823,600
Apr 22, 2026	2.33	2.54	2.30	2.43	2.43	4.74%	233,121,400
Apr 21, 2026	2.35	2.36	2.31	2.32	2.32	-1.69%	75,078,370
Apr 20, 2026	2.28	2.38	2.26	2.36	2.36	2.61%	136,649,000
Apr 17, 2026	2.35	2.36	2.28	2.30	2.30	-2.95%	137,548,700
Apr 16, 2026	2.44	2.50	2.30	2.37	2.37	1.72%	238,850,200
Apr 15, 2026	2.37	2.41	2.32	2.33	2.33	-0.43%	99,533,830
Apr 14, 2026	2.36	2.38	2.30	2.34	2.34	-0.43%	99,076,060
Apr 13, 2026	2.36	2.38	2.30	2.35	2.35	-1.67%	110,419,800
Apr 10, 2026	2.43	2.44	2.37	2.39	2.39	-1.24%	99,501,100
Apr 9, 2026	2.47	2.51	2.40	2.42	2.42	-2.81%	121,068,900
Apr 8, 2026	2.50	2.54	2.44	2.49	2.49	2.89%	118,309,500
Apr 7, 2026	2.36	2.43	2.31	2.42	2.42	2.98%	92,432,970
Apr 3, 2026	2.48	2.48	2.34	2.35	2.35	-5.62%	120,014,600
Apr 2, 2026	2.53	2.55	2.47	2.49	2.49	-1.58%	96,516,080
Apr 1, 2026	2.54	2.55	2.46	2.53	2.53	1.20%	125,474,200
Mar 31, 2026	2.54	2.58	2.48	2.50	2.50	-1.57%	136,878,400
Mar 30, 2026	2.53	2.59	2.50	2.54	2.54	-1.55%	186,799,800
Mar 27, 2026	2.45	2.58	2.42	2.58	2.58	3.20%	375,275,800
Mar 26, 2026	2.35	2.56	2.34	2.50	2.50	7.30%	375,597,000
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