SHE:002219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	136,878,457
Mar 30, 2026	2.53	2.59	2.50	2.54	2.54	-1.55%	186,799,871
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
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