SHE:002445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	2.64	2.73	2.58	2.58	2.58	-2.27%	152,981,501
Aug 26, 2025	2.61	2.64	2.59	2.64	2.64	0.38%	97,011,800
Aug 25, 2025	2.66	2.73	2.62	2.63	2.63	-	166,003,796
Aug 22, 2025	2.61	2.65	2.59	2.63	2.63	1.15%	141,962,935
Aug 21, 2025	2.61	2.64	2.56	2.60	2.60	-0.38%	149,353,752
Aug 20, 2025	2.62	2.65	2.55	2.61	2.61	-1.14%	310,635,807
Aug 19, 2025	2.40	2.64	2.38	2.64	2.64	10.00%	343,440,393
Aug 18, 2025	2.36	2.42	2.35	2.40	2.40	2.13%	64,725,240
Aug 15, 2025	2.34	2.38	2.33	2.35	2.35	0.43%	49,291,210
Aug 14, 2025	2.41	2.42	2.33	2.34	2.34	-2.90%	59,783,580
Aug 13, 2025	2.43	2.44	2.40	2.41	2.41	-0.82%	53,187,955
Aug 12, 2025	2.45	2.47	2.42	2.43	2.43	-1.22%	39,450,177
Aug 11, 2025	2.44	2.47	2.43	2.46	2.46	0.82%	38,465,050
Aug 8, 2025	2.43	2.46	2.42	2.44	2.44	-	28,988,811
Aug 7, 2025	2.47	2.47	2.42	2.44	2.44	-1.21%	46,100,610
Aug 6, 2025	2.48	2.49	2.45	2.47	2.47	-0.40%	37,583,334
Aug 5, 2025	2.47	2.52	2.46	2.48	2.48	0.81%	34,194,293
Aug 4, 2025	2.47	2.48	2.44	2.46	2.46	-1.20%	43,765,950
Aug 1, 2025	2.48	2.51	2.47	2.49	2.49	0.40%	34,259,600
Jul 31, 2025	2.51	2.54	2.48	2.48	2.48	-1.98%	41,508,950
Jul 30, 2025	2.52	2.54	2.50	2.53	2.53	-	37,094,354
Jul 29, 2025	2.59	2.59	2.50	2.53	2.53	-2.32%	51,007,920
Jul 28, 2025	2.58	2.61	2.55	2.59	2.59	0.78%	44,397,541
Jul 25, 2025	2.59	2.60	2.55	2.57	2.57	-0.77%	39,262,500
Jul 24, 2025	2.55	2.60	2.55	2.59	2.59	1.97%	53,696,595
Jul 23, 2025	2.58	2.61	2.53	2.54	2.54	-1.55%	46,369,695
Jul 22, 2025	2.54	2.59	2.52	2.58	2.58	1.57%	75,804,565
Jul 21, 2025	2.46	2.57	2.46	2.54	2.54	3.25%	81,526,422
Jul 18, 2025	2.46	2.47	2.43	2.46	2.46	0.41%	26,582,503
Jul 17, 2025	2.46	2.48	2.44	2.45	2.45	-0.81%	32,358,932
Jul 16, 2025	2.48	2.49	2.45	2.47	2.47	-0.40%	36,587,900
Jul 15, 2025	2.53	2.56	2.45	2.48	2.48	-2.36%	49,922,144
Jul 14, 2025	2.56	2.57	2.52	2.54	2.54	-0.78%	30,460,950
Jul 11, 2025	2.55	2.57	2.53	2.56	2.56	0.39%	40,143,136
Jul 10, 2025	2.53	2.56	2.51	2.55	2.55	0.39%	37,522,930
Jul 9, 2025	2.51	2.56	2.50	2.54	2.54	1.20%	47,039,049
Jul 8, 2025	2.50	2.52	2.49	2.51	2.51	0.40%	27,546,549
Jul 7, 2025	2.50	2.52	2.48	2.50	2.50	-	28,080,155
Jul 4, 2025	2.54	2.55	2.49	2.50	2.50	-1.57%	33,917,911
Jul 3, 2025	2.55	2.57	2.52	2.54	2.54	-0.39%	27,525,410
Jul 2, 2025	2.54	2.57	2.51	2.55	2.55	0.79%	43,544,220
Jul 1, 2025	2.56	2.59	2.52	2.53	2.53	-0.78%	39,848,972
Jun 30, 2025	2.46	2.58	2.46	2.55	2.55	3.66%	72,978,445
Jun 27, 2025	2.46	2.49	2.45	2.46	2.46	-	22,104,650
Jun 26, 2025	2.45	2.48	2.44	2.46	2.46	0.41%	30,625,483
Jun 25, 2025	2.46	2.47	2.42	2.45	2.45	-	28,706,730
Jun 24, 2025	2.40	2.46	2.40	2.45	2.45	2.51%	25,427,903
Jun 23, 2025	2.35	2.40	2.34	2.39	2.39	1.27%	21,177,985
Jun 20, 2025	2.40	2.43	2.36	2.36	2.36	-1.26%	27,103,000
Jun 19, 2025	2.42	2.42	2.37	2.39	2.39	-1.24%	36,069,460