SHE:002256 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	2.29	2.45	2.29	2.40	2.40	-	33,498,700
Aug 19, 2025	2.41	2.42	2.38	2.40	2.40	-0.41%	44,340,108
Aug 18, 2025	2.33	2.46	2.31	2.41	2.41	4.33%	106,088,805
Aug 15, 2025	2.29	2.33	2.29	2.31	2.31	0.87%	30,153,309
Aug 14, 2025	2.33	2.35	2.28	2.29	2.29	-1.72%	37,140,100
Aug 13, 2025	2.33	2.35	2.31	2.33	2.33	0.43%	30,815,101
Aug 12, 2025	2.34	2.35	2.31	2.32	2.32	-0.43%	21,570,200
Aug 11, 2025	2.32	2.35	2.32	2.33	2.33	0.87%	26,192,300
Aug 8, 2025	2.34	2.34	2.30	2.31	2.31	-0.86%	23,166,900
Aug 7, 2025	2.34	2.38	2.32	2.33	2.33	-0.43%	31,153,900
Aug 6, 2025	2.30	2.37	2.29	2.34	2.34	1.74%	47,804,100
Aug 5, 2025	2.30	2.31	2.28	2.30	2.30	0.44%	21,885,004
Aug 4, 2025	2.26	2.29	2.25	2.29	2.29	0.88%	16,765,288
Aug 1, 2025	2.25	2.27	2.24	2.27	2.27	0.89%	16,049,403
Jul 31, 2025	2.28	2.28	2.25	2.25	2.25	-1.32%	26,917,691
Jul 30, 2025	2.29	2.30	2.27	2.28	2.28	-0.87%	26,767,400
Jul 29, 2025	2.30	2.32	2.28	2.30	2.30	-0.43%	24,520,300
Jul 28, 2025	2.34	2.35	2.31	2.31	2.31	-1.70%	30,419,300
Jul 25, 2025	2.36	2.36	2.32	2.35	2.35	-	30,154,500
Jul 24, 2025	2.31	2.36	2.31	2.35	2.35	2.17%	44,054,416
Jul 23, 2025	2.36	2.38	2.30	2.30	2.30	-2.54%	41,892,080
Jul 22, 2025	2.36	2.37	2.32	2.36	2.36	0.43%	41,987,000
Jul 21, 2025	2.30	2.37	2.29	2.35	2.35	2.17%	53,564,800
Jul 18, 2025	2.29	2.31	2.29	2.30	2.30	0.44%	20,315,700
Jul 17, 2025	2.28	2.31	2.28	2.29	2.29	-	24,137,500
Jul 16, 2025	2.29	2.30	2.26	2.29	2.29	0.44%	28,890,200
Jul 15, 2025	2.36	2.37	2.27	2.28	2.28	-3.80%	70,799,204
Jul 14, 2025	2.37	2.41	2.36	2.37	2.37	-0.42%	45,780,900
Jul 11, 2025	2.40	2.41	2.35	2.38	2.38	-0.42%	45,261,400
Jul 10, 2025	2.42	2.42	2.38	2.39	2.39	-0.83%	36,265,000
Jul 9, 2025	2.43	2.46	2.40	2.41	2.41	-0.82%	62,618,696
Jul 8, 2025	2.42	2.44	2.36	2.43	2.43	0.41%	91,916,267
Jul 7, 2025	2.33	2.42	2.32	2.42	2.42	4.31%	107,837,624
Jul 4, 2025	2.36	2.38	2.32	2.32	2.32	-1.69%	34,696,000
Jul 3, 2025	2.33	2.36	2.31	2.36	2.36	1.29%	42,915,700
Jul 2, 2025	2.34	2.35	2.32	2.33	2.33	-0.85%	25,596,800
Jul 1, 2025	2.34	2.36	2.32	2.35	2.35	-	26,204,740
Jun 30, 2025	2.34	2.36	2.32	2.35	2.35	0.43%	32,223,400
Jun 27, 2025	2.34	2.42	2.32	2.34	2.34	0.43%	48,873,700
Jun 26, 2025	2.35	2.37	2.31	2.33	2.33	-1.27%	27,274,000
Jun 25, 2025	2.37	2.39	2.33	2.36	2.36	-	37,311,600
Jun 24, 2025	2.27	2.39	2.27	2.36	2.36	3.96%	46,380,538
Jun 23, 2025	2.22	2.28	2.21	2.27	2.27	0.89%	20,880,900
Jun 20, 2025	2.26	2.29	2.25	2.25	2.25	-0.44%	19,173,104
Jun 19, 2025	2.36	2.36	2.26	2.26	2.26	-4.64%	41,571,500
Jun 18, 2025	2.32	2.40	2.31	2.37	2.37	1.28%	44,131,300
Jun 17, 2025	2.31	2.35	2.30	2.34	2.34	1.30%	31,010,000
Jun 16, 2025	2.29	2.32	2.28	2.31	2.31	-	22,981,900
Jun 13, 2025	2.38	2.38	2.30	2.31	2.31	-3.35%	42,386,300
Jun 12, 2025	2.36	2.40	2.34	2.39	2.39	0.84%	44,140,000