SHE:002247 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.92	3.05	2.91	3.04	3.04	4.11%	26,252,200
Mar 5, 2026	2.95	3.00	2.91	2.92	2.92	1.04%	21,301,500
Mar 4, 2026	2.88	2.95	2.84	2.89	2.89	-0.34%	29,046,500
Mar 3, 2026	3.02	3.04	2.89	2.90	2.90	-3.65%	26,644,400
Mar 2, 2026	3.06	3.08	2.95	3.01	3.01	-3.22%	26,494,500
Feb 27, 2026	3.07	3.11	3.04	3.11	3.11	1.30%	17,526,800
Feb 26, 2026	3.10	3.13	3.04	3.07	3.07	-0.97%	19,508,200
Feb 25, 2026	3.09	3.14	3.05	3.10	3.10	0.98%	26,854,600
Feb 24, 2026	2.99	3.08	2.96	3.07	3.07	4.42%	27,622,200
Feb 13, 2026	2.96	2.98	2.92	2.94	2.94	-0.68%	23,626,800
Feb 12, 2026	3.04	3.05	2.95	2.96	2.96	-2.63%	23,309,600
Feb 11, 2026	3.06	3.08	3.03	3.04	3.04	-0.98%	19,872,800
Feb 10, 2026	3.05	3.11	3.00	3.07	3.07	1.66%	26,910,800
Feb 9, 2026	3.05	3.05	2.98	3.02	3.02	1.00%	20,984,000
Feb 6, 2026	3.02	3.03	2.93	2.99	2.99	0.34%	18,986,800
Feb 5, 2026	2.98	3.03	2.96	2.98	2.98	-	21,824,200
Feb 4, 2026	2.93	2.99	2.92	2.98	2.98	1.02%	24,214,600
Feb 3, 2026	2.89	2.95	2.86	2.95	2.95	3.51%	30,685,960
Feb 2, 2026	2.90	2.93	2.84	2.85	2.85	-1.72%	31,020,500
Jan 30, 2026	2.83	2.91	2.81	2.90	2.90	1.75%	32,598,190
Jan 29, 2026	2.83	2.89	2.81	2.85	2.85	0.71%	30,163,300
Jan 28, 2026	2.86	2.88	2.82	2.83	2.83	-1.74%	24,569,200
Jan 27, 2026	2.92	2.92	2.80	2.88	2.88	-1.37%	30,072,500
Jan 26, 2026	2.96	2.97	2.89	2.92	2.92	-0.34%	29,832,500
Jan 23, 2026	2.95	2.95	2.91	2.93	2.93	-0.34%	17,347,520
Jan 22, 2026	2.88	2.95	2.87	2.94	2.94	2.08%	24,477,200
Jan 21, 2026	2.83	2.88	2.82	2.88	2.88	0.70%	19,734,800
Jan 20, 2026	2.87	2.89	2.83	2.86	2.86	0.35%	23,127,998
Jan 19, 2026	2.78	2.85	2.76	2.85	2.85	3.64%	27,703,800
Jan 16, 2026	2.84	2.85	2.74	2.75	2.75	-2.48%	26,598,604
Jan 15, 2026	2.83	2.84	2.78	2.82	2.82	-0.35%	22,638,300
Jan 14, 2026	2.87	2.90	2.78	2.83	2.83	-1.05%	27,285,100
Jan 13, 2026	2.87	2.91	2.82	2.86	2.86	-0.35%	26,228,000
Jan 12, 2026	2.86	2.88	2.82	2.87	2.87	0.70%	20,951,900
Jan 9, 2026	2.83	2.85	2.80	2.85	2.85	0.35%	20,727,300
Jan 8, 2026	2.80	2.85	2.76	2.84	2.84	1.79%	19,304,700
Jan 7, 2026	2.86	2.86	2.78	2.79	2.79	-2.11%	22,406,900
Jan 6, 2026	2.83	2.91	2.80	2.85	2.85	0.71%	21,595,200
Jan 5, 2026	2.85	2.88	2.82	2.83	2.83	0.71%	20,721,600
Dec 31, 2025	2.85	2.86	2.77	2.81	2.81	-1.06%	16,427,000
Dec 30, 2025	2.89	2.89	2.80	2.84	2.84	-1.05%	17,447,800
Dec 29, 2025	2.90	2.91	2.84	2.87	2.87	-0.69%	18,760,700
Dec 26, 2025	2.93	2.94	2.88	2.89	2.89	-1.03%	12,087,300
Dec 25, 2025	2.89	2.94	2.87	2.92	2.92	1.04%	13,013,200
Dec 24, 2025	2.88	2.90	2.86	2.89	2.89	0.35%	11,812,900
Dec 23, 2025	2.92	2.92	2.85	2.88	2.88	-1.03%	12,963,700
Dec 22, 2025	2.91	2.95	2.88	2.91	2.91	0.69%	20,409,900
Dec 19, 2025	2.81	2.90	2.79	2.89	2.89	2.48%	17,696,780
Dec 18, 2025	2.73	2.84	2.72	2.82	2.82	2.92%	22,409,180
Dec 17, 2025	2.74	2.76	2.68	2.74	2.74	-	17,928,900