SHE:002239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	2.45	2.49	2.43	2.47	2.46	1.65%	50,119,170
Jun 11, 2026	2.46	2.49	2.40	2.43	2.42	-2.02%	44,272,390
Jun 10, 2026	2.51	2.52	2.45	2.48	2.47	-1.98%	41,082,750
Jun 9, 2026	2.53	2.54	2.49	2.53	2.52	0.40%	40,254,928
Jun 8, 2026	2.57	2.60	2.48	2.52	2.51	-3.08%	57,279,298
Jun 5, 2026	2.57	2.65	2.57	2.60	2.59	0.78%	54,500,400
Jun 4, 2026	2.62	2.65	2.57	2.58	2.57	-1.90%	48,788,200
Jun 3, 2026	2.67	2.68	2.63	2.63	2.62	-1.50%	39,901,410
Jun 2, 2026	2.69	2.71	2.67	2.67	2.66	-0.74%	38,459,280
Jun 1, 2026	2.64	2.70	2.62	2.69	2.68	1.51%	47,580,560
May 29, 2026	2.68	2.72	2.63	2.65	2.64	-1.12%	60,930,930
May 28, 2026	2.72	2.74	2.65	2.68	2.67	-2.19%	61,592,920
May 27, 2026	2.65	2.81	2.64	2.74	2.73	3.40%	111,766,800
May 26, 2026	2.68	2.72	2.62	2.65	2.64	-1.49%	55,363,610
May 25, 2026	2.70	2.72	2.67	2.69	2.68	-0.37%	45,858,390