SHE:002247 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	2.82	2.84	2.73	2.74	2.74	-2.49%	18,696,500
Dec 15, 2025	2.75	2.84	2.70	2.81	2.81	1.81%	21,988,910
Dec 12, 2025	2.83	2.87	2.73	2.76	2.76	-2.47%	23,043,200
Dec 11, 2025	2.92	2.94	2.82	2.83	2.83	-3.41%	20,862,300
Dec 10, 2025	2.95	2.98	2.90	2.93	2.93	-1.35%	18,656,400
Dec 9, 2025	3.04	3.04	2.95	2.97	2.97	-2.62%	18,473,000
Dec 8, 2025	3.00	3.05	2.97	3.05	3.05	2.35%	20,521,100
Dec 5, 2025	2.95	2.99	2.89	2.98	2.98	1.02%	15,499,800
Dec 4, 2025	3.03	3.04	2.93	2.95	2.95	-1.67%	14,532,200
Dec 3, 2025	3.08	3.08	2.99	3.00	3.00	-2.60%	17,244,500
Dec 2, 2025	3.06	3.08	3.01	3.08	3.08	0.65%	16,150,150
Dec 1, 2025	3.08	3.12	3.04	3.06	3.06	-	18,830,400
Nov 28, 2025	3.01	3.07	2.98	3.06	3.06	2.00%	16,907,200
Nov 27, 2025	3.00	3.03	2.97	3.00	3.00	-	17,276,700
Nov 26, 2025	3.06	3.12	2.99	3.00	3.00	-0.99%	22,466,300
Nov 25, 2025	2.98	3.06	2.94	3.03	3.03	3.77%	25,969,200
Nov 24, 2025	2.93	2.95	2.87	2.92	2.92	1.04%	32,184,410
Nov 21, 2025	3.07	3.11	2.86	2.89	2.89	-5.86%	31,603,400
Nov 20, 2025	3.11	3.12	3.01	3.07	3.07	-0.97%	21,094,600
Nov 19, 2025	3.17	3.18	3.06	3.10	3.10	-2.21%	21,962,500
Nov 18, 2025	3.21	3.23	3.12	3.17	3.17	-0.94%	21,864,100
Nov 17, 2025	3.20	3.22	3.17	3.20	3.20	-	17,660,100
Nov 14, 2025	3.24	3.27	3.19	3.20	3.20	-0.62%	19,735,800
Nov 13, 2025	3.16	3.23	3.13	3.22	3.22	1.90%	22,584,200