SHE:002425 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.73	2.85	2.72	2.82	2.82	0.36%	68,706,002
Jul 30, 2026	2.68	2.95	2.66	2.81	2.81	4.85%	78,608,880
Jul 29, 2026	2.63	2.70	2.61	2.68	2.68	3.47%	26,719,706
Jul 28, 2026	2.54	2.65	2.54	2.59	2.59	0.78%	21,586,500
Jul 27, 2026	2.45	2.58	2.44	2.57	2.57	4.47%	22,750,200
Jul 24, 2026	2.52	2.54	2.45	2.46	2.46	-3.53%	17,685,200
Jul 23, 2026	2.49	2.56	2.46	2.55	2.55	2.41%	19,188,261
Jul 22, 2026	2.53	2.63	2.48	2.49	2.49	-2.73%	24,100,139
Jul 21, 2026	2.55	2.58	2.40	2.56	2.56	-0.39%	32,117,600
Jul 20, 2026	2.60	2.66	2.51	2.57	2.57	-0.39%	24,772,170
Jul 17, 2026	2.71	2.77	2.55	2.58	2.58	-5.49%	29,743,640
Jul 16, 2026	2.72	2.78	2.65	2.73	2.73	0.37%	26,738,700
Jul 15, 2026	2.64	2.76	2.62	2.72	2.72	2.64%	27,969,780
Jul 14, 2026	2.57	2.66	2.53	2.65	2.65	2.71%	23,315,100
Jul 13, 2026	2.73	2.78	2.55	2.58	2.58	-6.18%	33,053,880
Jul 10, 2026	2.67	2.82	2.60	2.75	2.75	2.61%	32,026,626
Jul 9, 2026	2.61	2.72	2.59	2.68	2.68	1.52%	20,320,425
Jul 8, 2026	2.66	2.68	2.59	2.64	2.64	-1.49%	23,225,300
Jul 7, 2026	2.69	2.88	2.64	2.68	2.68	-0.74%	29,293,900
Jul 6, 2026	2.77	2.81	2.69	2.70	2.70	-2.53%	18,581,800
Jul 3, 2026	2.71	2.82	2.69	2.77	2.77	1.47%	21,760,303
Jul 2, 2026	2.68	2.90	2.68	2.73	2.73	1.87%	29,419,520
Jul 1, 2026	2.61	2.75	2.58	2.68	2.68	2.68%	23,933,170
Jun 30, 2026	2.60	2.68	2.57	2.61	2.61	-1.14%	18,504,800
Jun 29, 2026	2.62	2.68	2.55	2.64	2.64	1.54%	21,810,600
Jun 26, 2026	2.65	2.66	2.55	2.60	2.60	-2.62%	22,537,520
Jun 25, 2026	2.73	2.73	2.63	2.67	2.67	-1.48%	16,249,560
Jun 24, 2026	2.81	2.82	2.69	2.71	2.71	-3.56%	16,052,610
Jun 23, 2026	2.77	2.87	2.75	2.81	2.81	-	17,056,920
Jun 22, 2026	2.73	2.81	2.66	2.81	2.81	2.55%	20,421,060
Jun 18, 2026	2.71	2.76	2.67	2.74	2.74	0.74%	17,699,380
Jun 17, 2026	2.82	2.83	2.70	2.72	2.72	-3.89%	17,090,860
Jun 16, 2026	2.85	2.85	2.78	2.83	2.83	-1.05%	14,479,400
Jun 15, 2026	2.90	2.94	2.83	2.86	2.86	0.35%	18,547,600
Jun 12, 2026	2.86	2.89	2.79	2.85	2.85	0.71%	14,971,411
Jun 11, 2026	2.92	2.92	2.78	2.83	2.83	-3.41%	20,633,240
Jun 10, 2026	2.95	3.01	2.88	2.93	2.93	-1.35%	18,408,800
Jun 9, 2026	2.96	3.05	2.92	2.97	2.97	-	20,698,200
Jun 8, 2026	2.88	3.16	2.86	2.97	2.97	-0.67%	30,355,600
Jun 5, 2026	2.90	3.10	2.90	2.99	2.99	3.82%	25,566,500
Jun 4, 2026	2.94	2.97	2.86	2.88	2.88	-2.37%	19,004,700
Jun 3, 2026	3.04	3.04	2.93	2.95	2.95	-3.28%	17,831,700
Jun 2, 2026	3.17	3.17	3.01	3.05	3.05	-3.48%	23,679,505
Jun 1, 2026	3.10	3.23	3.03	3.16	3.16	1.94%	23,322,560
May 29, 2026	3.14	3.25	3.09	3.10	3.10	-1.27%	19,055,000
May 28, 2026	3.15	3.20	3.08	3.14	3.14	-0.95%	18,573,900
May 27, 2026	3.16	3.23	3.12	3.17	3.17	0.63%	19,115,622
May 26, 2026	3.24	3.25	3.12	3.15	3.15	-2.78%	18,540,400
May 25, 2026	3.36	3.36	3.20	3.24	3.24	-2.99%	19,949,615
May 22, 2026	3.28	3.37	3.22	3.34	3.34	2.14%	18,341,015