SHE:002314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.47	2.54	2.46	2.48	-	-0.40%	15,486,200
Mar 31, 2026	2.53	2.59	2.48	2.49	2.49	-1.19%	31,410,840
Mar 30, 2026	2.50	2.53	2.45	2.52	2.52	-0.40%	24,762,500
Mar 27, 2026	2.47	2.53	2.45	2.53	2.53	1.61%	23,280,400
Mar 26, 2026	2.53	2.57	2.48	2.49	2.49	-1.58%	26,576,400
Mar 25, 2026	2.48	2.55	2.46	2.53	2.53	2.02%	30,293,301
Mar 24, 2026	2.41	2.48	2.38	2.48	2.48	5.08%	31,718,900
Mar 23, 2026	2.46	2.48	2.35	2.36	2.36	-5.98%	37,619,000
Mar 20, 2026	2.58	2.59	2.51	2.51	2.51	-2.33%	27,576,300
Mar 19, 2026	2.63	2.65	2.55	2.57	2.57	-3.02%	27,388,900
Mar 18, 2026	2.71	2.71	2.62	2.65	2.65	-1.12%	30,085,600
Mar 17, 2026	2.68	2.76	2.67	2.68	2.68	-	44,079,940
Mar 16, 2026	2.65	2.70	2.63	2.68	2.68	1.90%	30,269,820
Mar 13, 2026	2.61	2.68	2.61	2.63	2.63	0.38%	37,535,200
Mar 12, 2026	2.60	2.65	2.58	2.62	2.62	0.38%	34,024,860
Mar 11, 2026	2.59	2.61	2.56	2.61	2.61	0.38%	32,756,260
Mar 10, 2026	2.70	2.71	2.58	2.60	2.60	-1.89%	55,206,295
Mar 9, 2026	2.59	2.65	2.58	2.65	2.65	1.15%	30,820,940
Mar 6, 2026	2.54	2.62	2.53	2.62	2.62	2.34%	25,544,900
Mar 5, 2026	2.55	2.58	2.53	2.56	2.56	1.99%	27,549,120
Mar 4, 2026	2.51	2.55	2.49	2.51	2.51	-1.18%	24,560,430
Mar 3, 2026	2.60	2.63	2.53	2.54	2.54	-1.93%	30,183,930
Mar 2, 2026	2.64	2.64	2.56	2.59	2.59	-2.63%	39,759,040
Feb 27, 2026	2.63	2.67	2.61	2.66	2.66	1.14%	27,435,700
Feb 26, 2026	2.72	2.73	2.62	2.63	2.63	-3.31%	42,993,140
Feb 25, 2026	2.65	2.77	2.64	2.72	2.72	3.03%	40,831,830
Feb 24, 2026	2.62	2.65	2.60	2.64	2.64	1.15%	28,587,820
Feb 13, 2026	2.64	2.66	2.60	2.61	2.61	-0.38%	30,601,700
Feb 12, 2026	2.69	2.70	2.62	2.62	2.62	-2.60%	30,493,200
Feb 11, 2026	2.68	2.71	2.66	2.69	2.69	-	31,223,200
Feb 10, 2026	2.77	2.77	2.68	2.69	2.69	-2.18%	36,637,680
Feb 9, 2026	2.75	2.81	2.73	2.75	2.75	1.48%	42,808,450
Feb 6, 2026	2.69	2.74	2.65	2.71	2.71	0.37%	44,249,850
Feb 5, 2026	2.67	2.74	2.66	2.70	2.70	0.37%	62,798,140
Feb 4, 2026	2.58	2.70	2.54	2.69	2.69	4.67%	98,965,900
Feb 3, 2026	2.69	2.71	2.52	2.57	2.57	-5.86%	122,853,600
Feb 2, 2026	2.80	2.85	2.73	2.73	2.73	-9.90%	55,919,400
Jan 30, 2026	3.12	3.13	2.97	3.03	3.03	-2.88%	54,668,200
Jan 29, 2026	3.00	3.16	2.97	3.12	3.12	3.65%	68,745,780
Jan 28, 2026	3.01	3.04	2.97	3.01	3.01	0.33%	33,267,820
Jan 27, 2026	3.03	3.04	2.94	3.00	3.00	-1.32%	36,900,060
Jan 26, 2026	3.06	3.07	3.00	3.04	3.04	-0.98%	35,872,670
Jan 23, 2026	3.08	3.08	3.01	3.07	3.07	0.33%	39,416,930
Jan 22, 2026	3.01	3.06	2.97	3.06	3.06	1.66%	41,692,630
Jan 21, 2026	2.94	3.02	2.92	3.01	3.01	1.69%	48,481,690
Jan 20, 2026	2.90	2.98	2.89	2.96	2.96	2.42%	59,264,100
Jan 19, 2026	2.84	2.89	2.82	2.89	2.89	1.05%	30,251,600
Jan 16, 2026	2.91	2.94	2.83	2.86	2.86	-0.69%	39,704,810
Jan 15, 2026	2.87	2.91	2.86	2.88	2.88	-0.35%	32,586,000
Jan 14, 2026	2.89	2.93	2.80	2.89	2.89	-0.69%	50,580,260