SHE:002247 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	2.72	2.83	2.69	2.82	2.82	3.30%	29,687,200
Apr 24, 2026	2.69	2.76	2.66	2.73	2.73	0.74%	22,376,660
Apr 23, 2026	2.76	2.77	2.66	2.71	2.71	-1.81%	25,470,100
Apr 22, 2026	2.80	2.80	2.74	2.76	2.76	-1.08%	19,227,600
Apr 21, 2026	2.82	2.83	2.77	2.79	2.79	-1.06%	19,832,300
Apr 20, 2026	2.80	2.83	2.78	2.82	2.82	1.08%	16,787,800
Apr 17, 2026	2.83	2.85	2.78	2.79	2.79	-1.41%	18,294,800
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%	32,332,490
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