SHE:002247 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.32	2.41	2.30	2.39	2.39	1.70%	18,601,200
Sep 15, 2026	2.44	2.45	2.33	2.35	2.35	-3.69%	18,937,550
Sep 14, 2026	2.41	2.46	2.38	2.44	2.44	1.24%	18,009,050
Sep 11, 2026	2.47	2.47	2.36	2.41	2.41	-2.43%	23,487,850
Sep 10, 2026	2.49	2.50	2.45	2.47	2.47	-1.59%	15,014,850
Sep 9, 2026	2.54	2.55	2.49	2.51	2.51	-0.79%	15,629,773
Sep 8, 2026	2.49	2.54	2.47	2.53	2.53	2.02%	18,203,100
Sep 7, 2026	2.46	2.50	2.44	2.48	2.48	0.81%	18,234,800
Sep 4, 2026	2.43	2.51	2.41	2.46	2.46	1.65%	20,157,450
Sep 3, 2026	2.52	2.52	2.40	2.42	2.42	-2.81%	20,444,300
Sep 2, 2026	2.50	2.51	2.45	2.49	2.49	-0.80%	15,868,900
Sep 1, 2026	2.48	2.53	2.48	2.51	2.51	0.40%	16,969,100
Aug 31, 2026	2.45	2.51	2.43	2.50	2.50	1.63%	21,916,600
Aug 28, 2026	2.44	2.47	2.41	2.46	2.46	1.23%	16,295,300
Aug 27, 2026	2.43	2.44	2.40	2.43	2.43	-	15,292,699
Aug 26, 2026	2.43	2.46	2.41	2.43	2.43	-	22,252,304
Aug 25, 2026	2.35	2.44	2.32	2.43	2.43	2.53%	25,696,150
Aug 24, 2026	2.38	2.41	2.33	2.37	2.37	-	28,255,300
Aug 21, 2026	2.38	2.38	2.28	2.37	2.37	-0.84%	28,996,000
Aug 20, 2026	2.33	2.39	2.31	2.39	2.39	3.02%	22,343,400
Aug 19, 2026	2.38	2.39	2.30	2.32	2.32	-2.52%	18,144,900
Aug 18, 2026	2.39	2.41	2.36	2.38	2.38	-0.42%	13,685,100
Aug 17, 2026	2.35	2.40	2.32	2.39	2.39	1.70%	15,856,200
Aug 14, 2026	2.33	2.35	2.29	2.35	2.35	0.86%	18,073,300
Aug 13, 2026	2.40	2.40	2.32	2.33	2.33	-2.51%	27,080,300
Aug 12, 2026	2.34	2.40	2.32	2.39	2.39	2.58%	25,439,630
Aug 11, 2026	2.33	2.36	2.29	2.33	2.33	-0.43%	19,234,150
Aug 10, 2026	2.27	2.34	2.23	2.34	2.34	3.08%	21,195,700
Aug 7, 2026	2.26	2.27	2.18	2.27	2.27	-	24,715,000
Aug 6, 2026	2.24	2.27	2.21	2.27	2.27	2.71%	30,954,750
Aug 5, 2026	2.26	2.27	2.18	2.21	2.21	-1.34%	23,711,100
Aug 4, 2026	2.23	2.26	2.20	2.24	2.24	0.90%	24,112,500
Aug 3, 2026	2.15	2.23	2.14	2.22	2.22	3.74%	19,316,750
Jul 31, 2026	2.11	2.16	2.11	2.14	2.14	2.39%	20,295,100
Jul 30, 2026	2.11	2.17	2.07	2.09	2.09	-1.42%	25,696,900
Jul 29, 2026	2.07	2.14	2.06	2.12	2.12	2.91%	25,777,100
Jul 28, 2026	2.02	2.09	2.01	2.06	2.06	1.48%	26,345,200
Jul 27, 2026	1.96	2.05	1.96	2.03	2.03	3.05%	25,316,300
Jul 24, 2026	2.02	2.04	1.95	1.97	1.97	-3.43%	20,391,000
Jul 23, 2026	1.94	2.04	1.94	2.04	2.04	4.08%	25,289,400
Jul 22, 2026	1.97	2.02	1.94	1.96	1.96	-2.00%	24,141,102
Jul 21, 2026	2.01	2.03	1.90	2.00	2.00	-0.99%	34,033,702
Jul 20, 2026	2.11	2.18	2.00	2.02	2.02	-3.81%	33,922,200
Jul 17, 2026	2.21	2.28	2.09	2.10	2.10	-4.98%	34,406,300
Jul 16, 2026	2.18	2.25	2.15	2.21	2.21	0.91%	22,888,000
Jul 15, 2026	2.15	2.24	2.14	2.19	2.19	0.92%	23,795,008
Jul 14, 2026	2.08	2.17	2.05	2.17	2.17	4.83%	31,135,100
Jul 13, 2026	2.18	2.18	2.06	2.07	2.07	-4.61%	25,964,400
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