SHE:002247 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.79	2.84	2.75	2.83	2.83	2.17%	19,504,600
Apr 15, 2026	2.86	2.86	2.76	2.77	2.77	-2.46%	19,798,200
Apr 14, 2026	2.87	2.88	2.80	2.84	2.84	-	19,581,500
Apr 13, 2026	2.82	2.87	2.80	2.84	2.84	-0.35%	17,052,100
Apr 10, 2026	2.85	2.87	2.81	2.85	2.85	1.06%	19,648,500
Apr 9, 2026	2.88	2.90	2.79	2.82	2.82	-2.42%	23,885,000
Apr 8, 2026	2.88	2.91	2.83	2.89	2.89	4.71%	32,332,494
Apr 7, 2026	2.64	2.77	2.61	2.76	2.76	4.94%	37,854,910
Apr 3, 2026	2.81	2.82	2.62	2.63	2.63	-6.41%	33,293,300
Apr 2, 2026	2.86	2.89	2.78	2.81	2.81	-2.09%	24,802,000
Apr 1, 2026	2.94	2.97	2.84	2.87	2.87	-	21,845,900
Mar 31, 2026	2.90	2.95	2.85	2.87	2.87	-1.37%	21,806,690
Mar 30, 2026	2.84	2.92	2.82	2.91	2.91	1.04%	19,656,430
Mar 27, 2026	2.80	2.89	2.79	2.88	2.88	1.41%	19,273,000
Mar 26, 2026	2.90	2.95	2.81	2.84	2.84	-2.07%	30,225,200
Mar 25, 2026	2.81	2.91	2.79	2.90	2.90	4.32%	32,163,100
Mar 24, 2026	2.69	2.80	2.63	2.78	2.78	6.11%	40,509,100
Mar 23, 2026	2.72	2.79	2.60	2.62	2.62	-6.43%	44,297,500
Mar 20, 2026	2.97	2.99	2.79	2.80	2.80	-5.72%	41,398,490
Mar 19, 2026	3.04	3.05	2.94	2.97	2.97	-2.62%	22,333,500
Mar 18, 2026	3.04	3.06	2.99	3.05	3.05	0.66%	21,199,800
Mar 17, 2026	3.07	3.12	3.02	3.03	3.03	-0.98%	21,080,400
Mar 16, 2026	3.02	3.10	3.02	3.06	3.06	0.66%	23,288,400
Mar 13, 2026	3.01	3.10	2.99	3.04	3.04	0.66%	21,613,500
Mar 12, 2026	3.10	3.10	3.00	3.02	3.02	-2.27%	20,110,800
Mar 11, 2026	3.11	3.11	3.05	3.09	3.09	-0.32%	20,246,900
Mar 10, 2026	3.05	3.10	3.04	3.10	3.10	1.97%	19,911,100
Mar 9, 2026	3.00	3.07	2.97	3.04	3.04	-	23,921,300
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