SHE:002445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.85	2.89	2.85	2.87	2.87	1.77%	33,921,077
Jul 30, 2026	2.90	2.95	2.82	2.82	2.82	-3.42%	50,085,470
Jul 29, 2026	2.89	2.94	2.87	2.92	2.92	1.04%	38,221,490
Jul 28, 2026	2.90	2.94	2.88	2.89	2.89	-0.69%	42,676,299
Jul 27, 2026	2.76	2.91	2.75	2.91	2.91	4.30%	51,537,800
Jul 24, 2026	2.83	2.86	2.78	2.79	2.79	-2.45%	45,789,220
Jul 23, 2026	2.73	2.86	2.72	2.86	2.86	4.00%	69,853,510
Jul 22, 2026	2.68	2.75	2.66	2.75	2.75	1.85%	48,797,850
Jul 21, 2026	2.69	2.71	2.58	2.70	2.70	-	57,909,045
Jul 20, 2026	2.66	2.76	2.66	2.70	2.70	1.89%	65,227,278
Jul 17, 2026	2.73	2.78	2.63	2.65	2.65	-3.28%	49,292,320
Jul 16, 2026	2.73	2.79	2.70	2.74	2.74	-0.36%	34,432,580
Jul 15, 2026	2.69	2.78	2.68	2.75	2.75	1.48%	42,434,190
Jul 14, 2026	2.64	2.71	2.61	2.71	2.71	1.88%	45,680,000
Jul 13, 2026	2.76	2.79	2.64	2.66	2.66	-3.97%	60,592,110
Jul 10, 2026	2.72	2.82	2.66	2.77	2.77	1.84%	66,877,300
Jul 9, 2026	2.71	2.75	2.63	2.72	2.72	-0.73%	58,443,432
Jul 8, 2026	2.81	2.82	2.73	2.74	2.74	-2.84%	54,723,310
Jul 7, 2026	2.80	2.90	2.78	2.82	2.82	-	58,585,651
Jul 6, 2026	2.92	2.96	2.78	2.82	2.82	-3.42%	74,478,748
Jul 3, 2026	2.87	2.97	2.86	2.92	2.92	1.74%	77,869,951
Jul 2, 2026	2.89	2.95	2.86	2.87	2.87	-0.69%	49,457,150
Jul 1, 2026	2.83	2.92	2.81	2.89	2.89	1.76%	74,677,949
Jun 30, 2026	2.82	2.89	2.81	2.84	2.84	0.35%	54,358,956
Jun 29, 2026	2.90	2.94	2.80	2.83	2.83	-2.75%	73,465,751
Jun 26, 2026	2.92	2.96	2.88	2.91	2.91	-1.69%	64,241,048
Jun 25, 2026	3.00	3.03	2.92	2.96	2.96	-1.99%	74,414,065
Jun 24, 2026	3.08	3.17	2.98	3.02	3.02	-2.58%	90,487,660
Jun 23, 2026	3.06	3.16	3.01	3.10	3.10	0.98%	78,311,029
Jun 22, 2026	3.15	3.17	3.02	3.07	3.07	-3.46%	83,431,470
Jun 18, 2026	3.17	3.20	3.11	3.18	3.18	-0.31%	64,623,240
Jun 17, 2026	3.24	3.26	3.17	3.19	3.19	-2.45%	75,734,570
Jun 16, 2026	3.19	3.29	3.13	3.27	3.27	1.87%	97,944,630
Jun 15, 2026	3.17	3.28	3.16	3.21	3.21	1.58%	85,378,870
Jun 12, 2026	3.27	3.28	3.13	3.16	3.16	-2.17%	80,823,280
Jun 11, 2026	3.20	3.39	3.17	3.23	3.23	0.31%	72,709,863
Jun 10, 2026	3.36	3.37	3.19	3.22	3.22	-5.01%	81,928,500
Jun 9, 2026	3.40	3.44	3.32	3.39	3.39	0.30%	57,470,280
Jun 8, 2026	3.42	3.52	3.35	3.38	3.38	-4.25%	97,733,082
Jun 5, 2026	3.58	3.69	3.51	3.53	3.53	-2.22%	125,096,400
Jun 4, 2026	3.66	3.69	3.55	3.61	3.61	-2.96%	128,528,884
Jun 3, 2026	3.56	3.80	3.53	3.72	3.72	4.20%	185,105,879
Jun 2, 2026	3.53	3.60	3.36	3.57	3.57	1.42%	142,757,400
Jun 1, 2026	3.44	3.60	3.42	3.52	3.52	1.73%	99,148,740
May 29, 2026	3.57	3.63	3.43	3.46	3.46	-3.35%	114,036,100
May 28, 2026	3.50	3.63	3.48	3.58	3.58	2.58%	106,420,323
May 27, 2026	3.52	3.62	3.47	3.49	3.49	-0.29%	101,355,513
May 26, 2026	3.59	3.60	3.45	3.50	3.50	-2.78%	101,646,800
May 25, 2026	3.69	3.72	3.55	3.60	3.60	-2.17%	102,472,100
May 22, 2026	3.54	3.72	3.54	3.68	3.68	4.25%	110,252,156