SHE:002239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.47	2.49	2.45	2.47	2.47	-	36,226,394
Aug 21, 2026	2.45	2.48	2.43	2.47	2.47	0.41%	37,368,400
Aug 20, 2026	2.43	2.48	2.42	2.46	2.46	1.65%	44,910,726
Aug 19, 2026	2.48	2.51	2.41	2.42	2.42	-2.81%	58,561,362
Aug 18, 2026	2.52	2.52	2.47	2.49	2.49	-1.19%	41,289,136
Aug 17, 2026	2.48	2.52	2.45	2.52	2.52	1.61%	51,411,953
Aug 14, 2026	2.51	2.52	2.47	2.48	2.48	-1.20%	47,213,200
Aug 13, 2026	2.55	2.56	2.51	2.51	2.51	-1.57%	53,876,437
Aug 12, 2026	2.52	2.56	2.51	2.55	2.55	1.19%	46,373,321
Aug 11, 2026	2.53	2.55	2.51	2.52	2.52	-0.40%	38,928,079
Aug 10, 2026	2.51	2.55	2.49	2.53	2.53	0.80%	48,504,940
Aug 7, 2026	2.52	2.52	2.48	2.51	2.51	-0.40%	44,728,280
Aug 6, 2026	2.55	2.56	2.49	2.52	2.52	-1.18%	52,147,400
Aug 5, 2026	2.59	2.60	2.54	2.55	2.55	-1.54%	47,526,900
Aug 4, 2026	2.62	2.63	2.57	2.59	2.59	-0.77%	44,163,800
Aug 3, 2026	2.57	2.62	2.55	2.61	2.61	1.95%	47,877,700
Jul 31, 2026	2.56	2.59	2.56	2.56	2.56	0.39%	52,340,700
Jul 30, 2026	2.54	2.60	2.53	2.55	2.55	-	58,868,752
Jul 29, 2026	2.51	2.56	2.50	2.55	2.55	2.00%	66,266,015
Jul 28, 2026	2.46	2.53	2.46	2.50	2.50	0.81%	49,192,266
Jul 27, 2026	2.44	2.49	2.43	2.48	2.48	2.06%	47,151,873
Jul 24, 2026	2.47	2.48	2.42	2.43	2.43	-2.02%	48,179,744
Jul 23, 2026	2.43	2.49	2.42	2.48	2.48	2.06%	57,915,228
Jul 22, 2026	2.45	2.47	2.41	2.43	2.43	-1.22%	56,099,496
Jul 21, 2026	2.43	2.50	2.43	2.46	2.46	1.23%	62,466,618
Jul 20, 2026	2.44	2.49	2.40	2.43	2.43	-	65,767,380
Jul 17, 2026	2.50	2.55	2.43	2.43	2.43	-2.80%	68,712,680
Jul 16, 2026	2.47	2.52	2.46	2.50	2.50	0.81%	52,736,000
Jul 15, 2026	2.43	2.52	2.42	2.48	2.48	2.06%	55,754,680
Jul 14, 2026	2.36	2.45	2.35	2.43	2.43	3.40%	60,299,755
Jul 13, 2026	2.42	2.45	2.35	2.35	2.35	-2.89%	60,096,588
Jul 10, 2026	2.38	2.45	2.35	2.42	2.42	1.68%	54,762,790
Jul 9, 2026	2.39	2.41	2.36	2.38	2.38	-0.83%	41,572,440
Jul 8, 2026	2.42	2.43	2.38	2.40	2.40	-0.83%	36,802,720
Jul 7, 2026	2.46	2.47	2.41	2.42	2.42	-1.63%	36,199,968
Jul 6, 2026	2.52	2.53	2.46	2.46	2.46	-2.77%	46,217,818
Jul 3, 2026	2.52	2.55	2.50	2.53	2.53	0.80%	50,257,528
Jul 2, 2026	2.51	2.56	2.49	2.51	2.51	-0.40%	53,635,706
Jul 1, 2026	2.47	2.55	2.46	2.52	2.52	2.02%	63,958,853
Jun 30, 2026	2.45	2.50	2.43	2.47	2.47	0.82%	47,292,360
Jun 29, 2026	2.53	2.56	2.41	2.45	2.45	-3.54%	69,935,152
Jun 26, 2026	2.53	2.65	2.47	2.54	2.54	0.79%	101,449,118
Jun 25, 2026	2.40	2.65	2.38	2.52	2.52	4.56%	126,491,792
Jun 24, 2026	2.48	2.49	2.40	2.41	2.41	-1.79%	48,056,553
Jun 23, 2026	2.42	2.56	2.41	2.46	2.45	1.23%	71,232,545
Jun 22, 2026	2.41	2.43	2.35	2.43	2.42	0.41%	57,773,059
Jun 18, 2026	2.44	2.45	2.41	2.42	2.41	-0.82%	39,757,030
Jun 17, 2026	2.50	2.50	2.43	2.44	2.43	-2.40%	42,177,750
Jun 16, 2026	2.49	2.52	2.45	2.50	2.49	0.40%	46,947,690
Jun 15, 2026	2.48	2.55	2.47	2.49	2.48	0.81%	55,625,970