SHE:002445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	4.00	4.44	4.00	4.44	4.44	9.90%	465,271,012
Mar 26, 2026	4.20	4.25	4.01	4.04	4.04	-5.39%	317,956,700
Mar 25, 2026	4.08	4.35	3.99	4.27	4.27	4.66%	519,631,700
Mar 24, 2026	3.71	4.08	3.70	4.08	4.08	9.97%	235,407,511
Mar 23, 2026	3.76	4.01	3.65	3.71	3.71	-5.36%	332,089,600
Mar 20, 2026	4.05	4.26	3.90	3.92	3.92	-4.39%	392,665,500
Mar 19, 2026	4.02	4.29	3.88	4.10	4.10	0.74%	618,708,825
Mar 18, 2026	3.69	4.07	3.69	4.07	4.07	10.00%	458,076,000
Mar 17, 2026	3.80	4.08	3.65	3.70	3.70	-8.42%	540,569,500
Mar 16, 2026	4.72	4.77	4.04	4.04	4.04	-10.02%	734,355,200
Mar 13, 2026	4.49	4.49	4.49	4.49	4.49	10.05%	114,964,100
Mar 12, 2026	4.08	4.08	4.08	4.08	4.08	9.97%	11,697,060
Mar 11, 2026	3.71	3.71	3.71	3.71	3.71	10.09%	8,130,260
Mar 10, 2026	3.37	3.37	3.37	3.37	3.37	10.13%	4,454,033
Mar 9, 2026	3.06	3.06	3.06	3.06	3.06	10.07%	17,498,850
Feb 12, 2026	2.86	2.86	2.77	2.78	2.78	-2.80%	82,627,390
Feb 11, 2026	2.93	2.95	2.85	2.86	2.86	-3.05%	122,174,100
Feb 10, 2026	2.80	3.02	2.78	2.95	2.95	5.36%	230,329,500
Feb 9, 2026	2.78	2.82	2.77	2.80	2.80	1.82%	65,806,430
Feb 6, 2026	2.70	2.78	2.67	2.75	2.75	1.48%	64,002,040
Feb 5, 2026	2.75	2.77	2.71	2.71	2.71	-1.45%	56,201,650
Feb 4, 2026	2.71	2.76	2.70	2.75	2.75	1.10%	56,044,170
Feb 3, 2026	2.68	2.72	2.68	2.72	2.72	2.26%	49,752,440
Feb 2, 2026	2.77	2.78	2.65	2.66	2.66	-4.32%	71,992,320
Jan 30, 2026	2.79	2.83	2.75	2.78	2.78	-1.07%	73,499,750
Jan 29, 2026	2.81	2.87	2.79	2.81	2.81	0.36%	101,255,300
Jan 28, 2026	2.74	2.86	2.71	2.80	2.80	1.82%	107,050,600
Jan 27, 2026	2.75	2.77	2.68	2.75	2.75	-1.08%	73,100,720
Jan 26, 2026	2.82	2.84	2.73	2.78	2.78	-1.07%	85,484,400
Jan 23, 2026	2.76	2.81	2.74	2.81	2.81	1.81%	87,406,390
Jan 22, 2026	2.69	2.76	2.69	2.76	2.76	2.60%	72,545,620
Jan 21, 2026	2.70	2.72	2.68	2.69	2.69	-0.74%	59,452,680
Jan 20, 2026	2.69	2.73	2.67	2.71	2.71	0.74%	70,774,000
Jan 19, 2026	2.63	2.69	2.61	2.69	2.69	1.51%	63,008,860
Jan 16, 2026	2.69	2.70	2.63	2.65	2.65	-1.49%	74,978,471
Jan 15, 2026	2.71	2.72	2.66	2.69	2.69	-1.47%	84,891,460
Jan 14, 2026	2.70	2.82	2.68	2.73	2.73	1.11%	155,276,100
Jan 13, 2026	2.74	2.76	2.69	2.70	2.70	-1.10%	96,417,450
Jan 12, 2026	2.68	2.73	2.67	2.73	2.73	1.87%	98,727,040
Jan 9, 2026	2.69	2.71	2.65	2.68	2.68	-0.37%	78,274,630
Jan 8, 2026	2.61	2.70	2.60	2.69	2.69	2.67%	87,788,790
Jan 7, 2026	2.66	2.67	2.61	2.62	2.62	-1.13%	60,321,570
Jan 6, 2026	2.60	2.66	2.60	2.65	2.65	1.53%	80,158,800
Jan 5, 2026	2.60	2.62	2.58	2.61	2.61	0.38%	54,742,670
Dec 31, 2025	2.61	2.64	2.56	2.60	2.60	-0.38%	52,560,940
Dec 30, 2025	2.62	2.64	2.59	2.61	2.61	-0.76%	66,745,170
Dec 29, 2025	2.66	2.71	2.63	2.63	2.63	-1.50%	75,255,960
Dec 26, 2025	2.63	2.69	2.61	2.67	2.67	1.14%	79,134,100
Dec 25, 2025	2.63	2.65	2.59	2.64	2.64	0.38%	51,613,650
Dec 24, 2025	2.58	2.65	2.57	2.63	2.63	1.54%	50,477,720