SHE:002356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.59	2.66	2.58	2.66	2.66	2.31%	16,315,000
Jul 31, 2026	2.58	2.61	2.56	2.60	2.60	1.96%	14,975,600
Jul 30, 2026	2.59	2.64	2.53	2.55	2.55	-1.92%	19,146,170
Jul 29, 2026	2.58	2.62	2.56	2.60	2.60	1.56%	15,385,070
Jul 28, 2026	2.55	2.60	2.53	2.56	2.56	-	12,890,800
Jul 27, 2026	2.50	2.57	2.48	2.56	2.56	1.99%	14,787,850
Jul 24, 2026	2.56	2.58	2.50	2.51	2.51	-2.71%	13,224,900
Jul 23, 2026	2.49	2.61	2.47	2.58	2.58	4.03%	24,175,900
Jul 22, 2026	2.49	2.52	2.45	2.48	2.48	-0.40%	10,592,451
Jul 21, 2026	2.52	2.54	2.40	2.49	2.49	-1.19%	22,113,000
Jul 20, 2026	2.55	2.63	2.49	2.52	2.52	1.20%	33,873,000
Jul 17, 2026	2.69	2.73	2.48	2.49	2.49	-7.09%	41,546,980
Jul 16, 2026	2.63	2.72	2.61	2.68	2.68	0.75%	20,772,639
Jul 15, 2026	2.67	2.71	2.64	2.66	2.66	-1.12%	19,304,360
Jul 14, 2026	2.68	2.70	2.62	2.69	2.69	-0.37%	18,743,800
Jul 13, 2026	2.84	2.93	2.68	2.70	2.70	-4.26%	37,226,840
Jul 10, 2026	2.67	2.92	2.65	2.82	2.82	5.62%	50,114,900
Jul 9, 2026	2.64	2.69	2.59	2.67	2.67	0.75%	20,576,900
Jul 8, 2026	2.70	2.73	2.65	2.65	2.65	-2.93%	16,411,700
Jul 7, 2026	2.75	2.78	2.70	2.73	2.73	-1.80%	17,831,800
Jul 6, 2026	2.80	2.85	2.76	2.78	2.78	-1.07%	15,278,070
Jul 3, 2026	2.85	2.86	2.78	2.81	2.81	-1.06%	16,690,400
Jul 2, 2026	2.89	2.93	2.83	2.84	2.84	-2.07%	19,379,820
Jul 1, 2026	2.82	2.95	2.81	2.90	2.90	2.11%	30,138,510
Jun 30, 2026	2.77	2.88	2.74	2.84	2.84	2.16%	17,239,100
Jun 29, 2026	2.81	2.82	2.70	2.78	2.78	-0.71%	19,912,070
Jun 26, 2026	2.91	2.92	2.76	2.80	2.80	-3.45%	25,649,670
Jun 25, 2026	2.98	3.02	2.89	2.90	2.90	-2.03%	16,815,120
Jun 24, 2026	3.03	3.03	2.91	2.96	2.96	-2.31%	23,914,560
Jun 23, 2026	3.02	3.11	3.01	3.03	3.03	-0.33%	21,534,910
Jun 22, 2026	3.02	3.08	2.94	3.04	3.04	-	27,360,680
Jun 18, 2026	3.13	3.15	3.03	3.04	3.04	-2.88%	26,083,400
Jun 17, 2026	3.22	3.22	3.11	3.13	3.13	-3.99%	29,124,370
Jun 16, 2026	3.19	3.32	3.16	3.26	3.26	2.19%	41,851,620
Jun 15, 2026	3.19	3.22	3.14	3.19	3.19	-	30,204,570
Jun 12, 2026	3.12	3.22	3.07	3.19	3.19	2.57%	40,713,100
Jun 11, 2026	3.05	3.23	3.05	3.11	3.11	1.30%	33,629,770
Jun 10, 2026	3.06	3.15	3.02	3.07	3.07	-	31,558,020
Jun 9, 2026	3.20	3.20	3.06	3.07	3.07	-3.76%	30,957,350
Jun 8, 2026	3.14	3.21	3.08	3.19	3.19	-	36,405,750
Jun 5, 2026	3.20	3.37	3.19	3.19	3.19	-0.62%	36,163,810
Jun 4, 2026	3.33	3.36	3.19	3.21	3.21	-5.59%	52,116,010
Jun 3, 2026	3.29	3.50	3.20	3.40	3.40	3.34%	81,589,230
Jun 2, 2026	3.58	3.58	3.29	3.29	3.29	0.30%	113,951,600
Jun 1, 2026	3.23	3.28	3.13	3.28	3.28	10.07%	41,097,120
May 29, 2026	2.99	3.03	2.95	2.98	2.98	-0.33%	28,785,630
May 28, 2026	2.90	3.05	2.88	2.99	2.99	2.75%	26,047,970
May 27, 2026	3.03	3.04	2.89	2.91	2.91	-3.96%	28,776,750
May 26, 2026	3.01	3.08	2.98	3.03	3.03	-	27,546,990
May 25, 2026	3.03	3.09	3.00	3.03	3.03	1.34%	23,361,000