SHE:002239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.44	2.56	2.41	2.51	-	3.29%	48,519,145
Jun 22, 2026	2.41	2.43	2.35	2.43	2.43	0.41%	57,773,059
Jun 18, 2026	2.44	2.45	2.41	2.42	2.42	-0.82%	39,757,030
Jun 17, 2026	2.50	2.50	2.43	2.44	2.44	-2.40%	42,177,750
Jun 16, 2026	2.49	2.52	2.45	2.50	2.50	0.40%	46,947,690
Jun 15, 2026	2.48	2.55	2.47	2.49	2.49	0.81%	55,625,976
Jun 12, 2026	2.45	2.49	2.43	2.47	2.47	1.65%	50,119,170
Jun 11, 2026	2.46	2.49	2.40	2.43	2.43	-2.02%	44,272,390
Jun 10, 2026	2.51	2.52	2.45	2.48	2.48	-1.98%	41,082,750
Jun 9, 2026	2.53	2.54	2.49	2.53	2.53	0.40%	40,254,928
Jun 8, 2026	2.57	2.60	2.48	2.52	2.52	-3.08%	57,279,298
Jun 5, 2026	2.57	2.65	2.57	2.60	2.60	0.78%	54,500,400
Jun 4, 2026	2.62	2.65	2.57	2.58	2.58	-1.90%	48,788,200
Jun 3, 2026	2.67	2.68	2.63	2.63	2.63	-1.50%	39,901,410
Jun 2, 2026	2.69	2.71	2.67	2.67	2.67	-0.74%	38,459,280
Jun 1, 2026	2.64	2.70	2.62	2.69	2.69	1.51%	47,580,560
May 29, 2026	2.68	2.72	2.63	2.65	2.65	-1.12%	60,930,930
May 28, 2026	2.72	2.74	2.65	2.68	2.68	-2.19%	61,592,920
May 27, 2026	2.65	2.81	2.64	2.74	2.74	3.40%	111,766,800
May 26, 2026	2.68	2.72	2.62	2.65	2.65	-1.49%	55,363,610
May 25, 2026	2.70	2.72	2.67	2.69	2.69	-0.37%	45,858,390
May 22, 2026	2.74	2.75	2.67	2.70	2.70	-1.46%	57,901,650
May 21, 2026	2.77	2.80	2.73	2.74	2.74	-0.36%	61,509,010
May 20, 2026	2.80	2.81	2.74	2.75	2.75	-2.48%	58,522,480
May 19, 2026	2.80	2.85	2.78	2.82	2.82	0.71%	40,459,790
May 18, 2026	2.81	2.82	2.74	2.80	2.80	-0.71%	54,283,980
May 15, 2026	2.84	2.86	2.81	2.82	2.82	-0.70%	66,941,540
May 14, 2026	2.89	2.90	2.84	2.84	2.84	-1.39%	56,439,470
May 13, 2026	2.84	2.89	2.83	2.88	2.88	1.41%	64,404,260
May 12, 2026	2.87	2.88	2.83	2.84	2.84	-1.39%	67,161,980
May 11, 2026	2.93	2.93	2.86	2.88	2.88	-1.37%	98,695,420
May 8, 2026	2.89	2.93	2.87	2.92	2.92	0.69%	70,909,870
May 7, 2026	2.90	2.92	2.88	2.90	2.90	0.35%	64,852,520
May 6, 2026	2.89	2.93	2.88	2.89	2.89	-	72,171,060
Apr 30, 2026	2.89	2.91	2.87	2.89	2.89	-0.34%	49,831,630
Apr 29, 2026	2.86	2.91	2.85	2.90	2.90	1.05%	59,394,720
Apr 28, 2026	2.97	2.97	2.85	2.87	2.87	-3.37%	113,528,500
Apr 27, 2026	2.97	2.99	2.92	2.97	2.97	-	57,322,430
Apr 24, 2026	2.99	3.00	2.94	2.97	2.97	-0.34%	57,090,910
Apr 23, 2026	3.03	3.04	2.97	2.98	2.98	-1.65%	73,819,580
Apr 22, 2026	3.04	3.05	3.02	3.03	3.03	-0.66%	49,258,380
Apr 21, 2026	3.07	3.07	3.02	3.05	3.05	-0.33%	51,336,600
Apr 20, 2026	3.05	3.08	3.03	3.06	3.06	0.33%	53,232,280
Apr 17, 2026	3.06	3.07	3.02	3.05	3.05	-0.65%	52,686,010
Apr 16, 2026	3.02	3.10	3.02	3.07	3.07	2.68%	93,482,720
Apr 15, 2026	3.06	3.07	2.99	2.99	2.99	-1.97%	67,127,900
Apr 14, 2026	3.08	3.08	3.03	3.05	3.05	-	50,515,700
Apr 13, 2026	3.02	3.06	3.01	3.05	3.05	0.33%	43,892,800
Apr 10, 2026	3.04	3.08	3.03	3.04	3.04	0.66%	60,270,140
Apr 9, 2026	3.03	3.06	3.01	3.02	3.02	-1.31%	49,890,300