SHE:002314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.25	2.62	2.25	2.62	-	10.08%	93,010,741
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
Apr 30, 2026	2.50	2.55	2.45	2.52	2.52	2.02%	47,977,490
Apr 29, 2026	2.40	2.49	2.39	2.47	2.47	1.23%	38,878,200
Apr 28, 2026	2.45	2.49	2.42	2.44	2.44	-0.81%	27,447,200
Apr 27, 2026	2.43	2.47	2.38	2.46	2.46	0.82%	31,559,400
Apr 24, 2026	2.45	2.47	2.42	2.44	2.44	-0.81%	28,486,100
Apr 23, 2026	2.51	2.53	2.44	2.46	2.46	-1.60%	34,248,300
Apr 22, 2026	2.57	2.57	2.48	2.50	2.50	-2.34%	45,705,100
Apr 21, 2026	2.61	2.63	2.53	2.56	2.56	-1.92%	50,054,700
Apr 20, 2026	2.64	2.66	2.59	2.61	2.61	-3.69%	76,130,780
Apr 17, 2026	2.68	2.87	2.65	2.71	2.71	3.04%	129,852,600
Apr 16, 2026	2.66	2.71	2.59	2.63	2.63	-2.23%	97,469,680
Apr 15, 2026	2.75	2.84	2.68	2.69	2.69	-1.82%	146,631,000
Apr 14, 2026	2.51	2.74	2.48	2.74	2.74	10.04%	87,444,980
Apr 13, 2026	2.44	2.50	2.42	2.49	2.49	2.05%	24,466,800
Apr 10, 2026	2.45	2.48	2.44	2.44	2.44	0.41%	18,568,200
Apr 9, 2026	2.47	2.49	2.42	2.43	2.43	-2.80%	22,613,500
Apr 8, 2026	2.43	2.50	2.43	2.50	2.50	3.73%	28,628,000
Apr 7, 2026	2.34	2.41	2.33	2.41	2.41	2.99%	22,990,200
Apr 3, 2026	2.42	2.43	2.33	2.34	2.34	-3.31%	22,112,000
Apr 2, 2026	2.47	2.49	2.40	2.42	2.42	-2.42%	22,484,900
Apr 1, 2026	2.53	2.54	2.46	2.48	2.48	-0.40%	24,755,900
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%	30,293,300
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