SHE:002314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.00	2.10	1.99	2.06	2.06	0.98%	27,662,100
Jul 14, 2026	1.99	2.04	1.97	2.04	2.04	2.00%	16,503,000
Jul 13, 2026	2.05	2.07	1.98	2.00	2.00	-2.44%	19,852,000
Jul 10, 2026	1.96	2.08	1.93	2.05	2.05	3.54%	30,123,050
Jul 9, 2026	2.00	2.02	1.96	1.98	1.98	-0.50%	14,054,450
Jul 8, 2026	1.98	2.02	1.96	1.99	1.99	-	14,217,443
Jul 7, 2026	2.03	2.04	1.98	1.99	1.99	-2.45%	15,047,800
Jul 6, 2026	2.05	2.08	2.03	2.04	2.04	-0.97%	13,772,860
Jul 3, 2026	2.05	2.07	2.02	2.06	2.06	0.98%	18,261,165
Jul 2, 2026	2.07	2.12	2.03	2.04	2.04	-1.45%	20,402,360
Jul 1, 2026	1.99	2.08	1.98	2.07	2.07	3.50%	28,901,090
Jun 30, 2026	2.00	2.02	1.96	2.00	2.00	-0.50%	17,647,300
Jun 29, 2026	1.97	2.03	1.91	2.01	2.01	1.52%	24,695,500
Jun 26, 2026	1.99	2.03	1.97	1.98	1.98	-1.00%	22,962,660
Jun 25, 2026	2.02	2.03	1.98	2.00	2.00	-0.99%	22,498,904
Jun 24, 2026	2.09	2.11	1.98	2.02	2.02	-3.35%	35,236,165
Jun 23, 2026	2.03	2.15	2.03	2.09	2.09	1.95%	36,493,645
Jun 22, 2026	2.07	2.07	2.00	2.05	2.05	-0.97%	35,802,200
Jun 18, 2026	2.13	2.14	2.06	2.07	2.07	-3.27%	31,665,790
Jun 17, 2026	2.22	2.22	2.13	2.14	2.14	-3.60%	42,357,160
Jun 16, 2026	2.27	2.27	2.20	2.22	2.22	-2.20%	38,298,500
Jun 15, 2026	2.33	2.39	2.26	2.27	2.27	-2.58%	48,917,700
Jun 12, 2026	2.31	2.34	2.22	2.33	2.33	1.30%	55,581,800
Jun 11, 2026	2.36	2.39	2.28	2.30	2.30	-3.77%	62,976,930
Jun 10, 2026	2.37	2.51	2.33	2.39	2.39	-2.85%	91,794,760
Jun 9, 2026	2.58	2.62	2.39	2.46	2.46	-7.52%	162,132,416
Jun 8, 2026	2.54	2.75	2.53	2.66	2.66	6.40%	176,597,667
Jun 5, 2026	2.46	2.62	2.43	2.50	2.50	-0.40%	87,281,660
Jun 4, 2026	2.45	2.63	2.39	2.51	2.51	0.40%	96,669,680
Jun 3, 2026	2.59	2.68	2.46	2.50	2.50	-4.58%	131,169,300
Jun 2, 2026	2.37	2.62	2.37	2.62	2.62	10.08%	101,258,600
Jun 1, 2026	2.28	2.41	2.23	2.38	2.38	3.93%	43,793,760
May 29, 2026	2.25	2.39	2.25	2.29	2.29	1.78%	36,965,960
May 28, 2026	2.20	2.25	2.19	2.25	2.25	2.27%	15,090,460
May 27, 2026	2.26	2.27	2.20	2.20	2.20	-3.08%	14,281,100
May 26, 2026	2.30	2.30	2.23	2.27	2.27	-1.30%	14,612,140
May 25, 2026	2.25	2.32	2.24	2.30	2.30	1.77%	17,223,920
May 22, 2026	2.23	2.26	2.20	2.26	2.26	1.80%	15,837,030
May 21, 2026	2.31	2.32	2.21	2.22	2.22	-3.48%	21,599,630
May 20, 2026	2.35	2.35	2.29	2.30	2.30	-2.13%	15,843,640
May 19, 2026	2.32	2.36	2.31	2.35	2.35	1.73%	18,046,180
May 18, 2026	2.33	2.34	2.29	2.31	2.31	-1.28%	19,220,340
May 15, 2026	2.37	2.38	2.33	2.34	2.34	-0.85%	18,965,580
May 14, 2026	2.43	2.45	2.36	2.36	2.36	-3.28%	26,637,580
May 13, 2026	2.47	2.49	2.43	2.44	2.44	-2.01%	25,626,100
May 12, 2026	2.52	2.54	2.46	2.49	2.49	-1.58%	32,266,240
May 11, 2026	2.50	2.55	2.48	2.53	2.53	0.80%	34,770,100
May 8, 2026	2.48	2.52	2.47	2.51	2.51	1.21%	35,807,580
May 7, 2026	2.54	2.56	2.47	2.48	2.48	-2.75%	37,035,360
May 6, 2026	2.52	2.56	2.48	2.55	2.55	1.19%	37,769,960