SHE:002321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.28	2.36	2.24	2.36	2.36	3.06%	60,861,580
Mar 5, 2026	2.33	2.34	2.27	2.29	2.29	-1.29%	40,906,381
Mar 4, 2026	2.30	2.35	2.27	2.32	2.32	0.43%	39,112,101
Mar 3, 2026	2.33	2.40	2.31	2.31	2.31	-0.86%	54,399,800
Mar 2, 2026	2.33	2.36	2.30	2.33	2.33	-1.27%	41,194,600
Feb 27, 2026	2.33	2.37	2.32	2.36	2.36	0.85%	23,934,200
Feb 26, 2026	2.38	2.40	2.33	2.34	2.34	-1.68%	34,543,500
Feb 25, 2026	2.32	2.40	2.32	2.38	2.38	2.15%	50,645,701
Feb 24, 2026	2.32	2.34	2.30	2.33	2.33	1.30%	22,332,800
Feb 13, 2026	2.31	2.34	2.30	2.30	2.30	-0.43%	24,934,760
Feb 12, 2026	2.38	2.39	2.31	2.31	2.31	-2.94%	46,787,300
Feb 11, 2026	2.40	2.40	2.37	2.38	2.38	-0.83%	26,522,200
Feb 10, 2026	2.40	2.42	2.37	2.40	2.40	-0.41%	34,859,110
Feb 9, 2026	2.39	2.42	2.37	2.41	2.41	1.69%	32,316,160
Feb 6, 2026	2.37	2.40	2.35	2.37	2.37	-0.42%	31,129,700
Feb 5, 2026	2.41	2.44	2.38	2.38	2.38	-2.06%	40,770,900
Feb 4, 2026	2.46	2.47	2.37	2.43	2.43	-0.41%	63,004,880
Feb 3, 2026	2.37	2.54	2.31	2.44	2.44	4.72%	87,291,500
Feb 2, 2026	2.46	2.46	2.33	2.33	2.33	-6.80%	76,397,540
Jan 30, 2026	2.43	2.60	2.41	2.50	2.50	2.88%	119,978,200
Jan 29, 2026	2.39	2.44	2.37	2.43	2.43	1.67%	54,286,600
Jan 28, 2026	2.35	2.43	2.34	2.39	2.39	0.84%	42,386,780
Jan 27, 2026	2.46	2.46	2.34	2.37	2.37	-3.66%	63,919,240
Jan 26, 2026	2.44	2.47	2.41	2.46	2.46	0.82%	55,884,000
Jan 23, 2026	2.43	2.46	2.41	2.44	2.44	0.41%	49,544,500
Jan 22, 2026	2.39	2.43	2.38	2.43	2.43	1.67%	40,251,400
Jan 21, 2026	2.40	2.41	2.38	2.39	2.39	-0.83%	24,636,300
Jan 20, 2026	2.42	2.43	2.39	2.41	2.41	-0.41%	35,670,200
Jan 19, 2026	2.34	2.42	2.33	2.42	2.42	3.86%	46,480,700
Jan 16, 2026	2.37	2.39	2.33	2.33	2.33	-1.69%	31,584,300
Jan 15, 2026	2.38	2.41	2.36	2.37	2.37	-1.25%	37,889,100
Jan 14, 2026	2.40	2.44	2.36	2.40	2.40	-0.41%	44,952,600
Jan 13, 2026	2.42	2.46	2.39	2.41	2.41	-0.41%	52,476,076
Jan 12, 2026	2.36	2.42	2.36	2.42	2.42	1.26%	41,857,700
Jan 9, 2026	2.38	2.40	2.37	2.39	2.39	-	31,798,010
Jan 8, 2026	2.36	2.40	2.35	2.39	2.39	1.27%	33,726,300
Jan 7, 2026	2.38	2.40	2.35	2.36	2.36	-1.26%	31,738,680
Jan 6, 2026	2.32	2.39	2.31	2.39	2.39	3.02%	42,436,280
Jan 5, 2026	2.30	2.33	2.30	2.32	2.32	0.87%	31,679,280
Dec 31, 2025	2.34	2.35	2.30	2.30	2.30	-2.13%	38,432,600
Dec 30, 2025	2.38	2.40	2.34	2.35	2.35	-1.26%	31,770,100
Dec 29, 2025	2.41	2.43	2.37	2.38	2.38	-2.06%	38,013,400
Dec 26, 2025	2.40	2.44	2.37	2.43	2.43	1.67%	44,543,700
Dec 25, 2025	2.39	2.41	2.38	2.39	2.39	-0.42%	26,757,700
Dec 24, 2025	2.40	2.42	2.38	2.40	2.40	-	26,806,500
Dec 23, 2025	2.48	2.51	2.40	2.40	2.40	-3.23%	42,504,200
Dec 22, 2025	2.48	2.49	2.45	2.48	2.48	0.40%	36,720,900
Dec 19, 2025	2.37	2.48	2.37	2.47	2.47	3.78%	49,205,840
Dec 18, 2025	2.36	2.41	2.35	2.38	2.38	0.42%	33,706,560
Dec 17, 2025	2.36	2.39	2.32	2.37	2.37	0.42%	41,548,540