SHE:002321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	2.40	2.44	2.34	2.36	2.36	-2.07%	36,944,000
Dec 15, 2025	2.38	2.43	2.37	2.41	2.41	0.42%	36,326,840
Dec 12, 2025	2.43	2.45	2.40	2.40	2.40	-1.64%	44,706,700
Dec 11, 2025	2.56	2.57	2.43	2.44	2.44	-4.69%	73,339,500
Dec 10, 2025	2.54	2.57	2.52	2.56	2.56	0.79%	42,236,900
Dec 9, 2025	2.60	2.61	2.53	2.54	2.54	-3.05%	65,380,600
Dec 8, 2025	2.72	2.73	2.61	2.62	2.62	-4.38%	93,308,100
Dec 5, 2025	2.82	2.82	2.70	2.74	2.74	-3.18%	81,225,300
Dec 4, 2025	2.78	2.86	2.75	2.83	2.83	1.07%	86,006,700
Dec 3, 2025	2.75	2.87	2.74	2.80	2.80	1.45%	79,686,900
Dec 2, 2025	2.76	2.77	2.70	2.76	2.76	0.36%	51,586,800
Dec 1, 2025	2.77	2.79	2.74	2.75	2.75	-1.08%	60,314,000
Nov 28, 2025	2.75	2.79	2.71	2.78	2.78	0.72%	56,758,600
Nov 27, 2025	2.81	2.84	2.76	2.76	2.76	-1.78%	62,225,800
Nov 26, 2025	2.85	2.90	2.81	2.81	2.81	-1.40%	76,826,400
Nov 25, 2025	2.89	2.94	2.76	2.85	2.85	-2.40%	125,223,505
Nov 24, 2025	3.05	3.11	2.92	2.92	2.92	-9.88%	153,127,600
Nov 21, 2025	3.35	3.39	3.24	3.24	3.24	-10.00%	157,621,000
Nov 20, 2025	3.69	3.86	3.45	3.60	3.60	2.56%	357,474,300
Nov 19, 2025	3.20	3.51	3.12	3.51	3.51	10.03%	126,482,600
Nov 18, 2025	3.23	3.28	3.13	3.19	3.19	-1.85%	45,467,700
Nov 17, 2025	3.37	3.41	3.23	3.25	3.25	-1.81%	51,576,400
Nov 14, 2025	3.22	3.40	3.22	3.31	3.31	2.48%	65,584,100
Nov 13, 2025	3.10	3.27	3.05	3.23	3.23	3.86%	85,626,400