SHE:002247 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.11	2.23	2.07	2.17	2.17	2.36%	30,580,210
Jul 9, 2026	2.12	2.17	2.06	2.12	2.12	-0.47%	26,576,800
Jul 8, 2026	2.15	2.16	2.09	2.13	2.13	-	19,392,600
Jul 7, 2026	2.19	2.25	2.13	2.13	2.13	-2.74%	21,206,300
Jul 6, 2026	2.23	2.27	2.18	2.19	2.19	-1.79%	19,819,800
Jul 3, 2026	2.20	2.26	2.17	2.23	2.23	1.83%	20,967,000
Jul 2, 2026	2.22	2.27	2.17	2.19	2.19	-	21,823,700
Jul 1, 2026	2.11	2.25	2.10	2.19	2.19	3.79%	31,853,810
Jun 30, 2026	2.12	2.17	2.08	2.11	2.11	-0.94%	21,368,050
Jun 29, 2026	2.12	2.15	2.03	2.13	2.13	-	22,128,350
Jun 26, 2026	2.14	2.16	2.08	2.13	2.13	-0.93%	20,533,300
Jun 25, 2026	2.21	2.24	2.12	2.15	2.15	-2.71%	24,862,212
Jun 24, 2026	2.34	2.35	2.19	2.21	2.21	-5.96%	26,683,754
Jun 23, 2026	2.28	2.38	2.25	2.35	2.35	3.07%	28,524,612
Jun 22, 2026	2.26	2.29	2.16	2.28	2.28	0.88%	22,068,960
Jun 18, 2026	2.24	2.29	2.19	2.26	2.26	-	20,856,710
Jun 17, 2026	2.34	2.35	2.24	2.26	2.26	-3.42%	17,653,900
Jun 16, 2026	2.35	2.37	2.27	2.34	2.34	-0.85%	22,407,710
Jun 15, 2026	2.41	2.50	2.34	2.36	2.36	-0.84%	29,801,500
Jun 12, 2026	2.36	2.46	2.32	2.38	2.38	1.28%	23,806,400
Jun 11, 2026	2.34	2.37	2.28	2.35	2.35	-0.42%	19,850,400
Jun 10, 2026	2.37	2.40	2.30	2.36	2.36	-1.67%	19,151,800
Jun 9, 2026	2.40	2.46	2.35	2.40	2.40	0.42%	22,142,000
Jun 8, 2026	2.42	2.50	2.35	2.39	2.39	-3.24%	24,655,600
Jun 5, 2026	2.41	2.50	2.39	2.47	2.47	2.07%	23,419,216
Jun 4, 2026	2.46	2.51	2.38	2.42	2.42	-2.42%	24,861,400
Jun 3, 2026	2.55	2.56	2.46	2.48	2.48	-2.75%	24,442,500
Jun 2, 2026	2.66	2.68	2.54	2.55	2.55	-4.14%	31,409,250
Jun 1, 2026	2.53	2.70	2.50	2.66	2.66	5.14%	37,747,700
May 29, 2026	2.65	2.68	2.50	2.53	2.53	-3.80%	28,645,165
May 28, 2026	2.58	2.66	2.55	2.63	2.63	1.94%	28,375,512
May 27, 2026	2.69	2.70	2.54	2.58	2.58	-4.09%	29,679,500
May 26, 2026	2.75	2.76	2.66	2.69	2.69	-2.18%	21,856,900
May 25, 2026	2.83	2.86	2.73	2.75	2.75	-1.79%	21,849,800
May 22, 2026	2.74	2.83	2.67	2.80	2.80	2.94%	27,315,404
May 21, 2026	2.86	2.90	2.69	2.72	2.72	-4.56%	33,132,300
May 20, 2026	2.91	2.91	2.82	2.85	2.85	-2.06%	20,351,412
May 19, 2026	2.93	2.96	2.86	2.91	2.91	0.34%	24,414,700
May 18, 2026	2.82	2.93	2.76	2.90	2.90	3.20%	29,268,000
May 15, 2026	2.88	2.88	2.79	2.81	2.81	-2.09%	20,355,200
May 14, 2026	2.90	2.91	2.84	2.87	2.87	-	19,341,500
May 13, 2026	2.90	2.92	2.86	2.87	2.87	-1.03%	22,318,800
May 12, 2026	2.95	2.96	2.87	2.90	2.90	-1.36%	24,425,590
May 11, 2026	2.95	2.96	2.91	2.94	2.94	-	21,920,700
May 8, 2026	2.94	2.96	2.92	2.94	2.94	-0.34%	19,388,650
May 7, 2026	2.92	2.97	2.90	2.95	2.95	1.37%	27,728,200
May 6, 2026	2.91	2.95	2.88	2.91	2.91	1.04%	26,406,500
Apr 30, 2026	2.89	2.92	2.86	2.88	2.88	-0.35%	27,771,100
Apr 29, 2026	2.80	2.91	2.79	2.89	2.89	2.12%	34,674,200
Apr 28, 2026	2.80	2.86	2.79	2.83	2.83	0.35%	27,168,900