SHE:002470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.90	1.94	1.82	1.83	1.83	-4.69%	101,171,000
Jul 23, 2026	1.83	1.93	1.82	1.92	1.92	4.35%	132,414,400
Jul 22, 2026	1.79	1.86	1.78	1.84	1.84	2.22%	97,521,300
Jul 21, 2026	1.79	1.82	1.72	1.80	1.80	-0.55%	114,265,343
Jul 20, 2026	1.80	1.86	1.78	1.81	1.81	0.56%	100,516,980
Jul 17, 2026	1.88	1.91	1.79	1.80	1.80	-3.74%	111,392,600
Jul 16, 2026	1.91	1.92	1.86	1.87	1.87	-2.60%	88,964,900
Jul 15, 2026	1.87	1.96	1.85	1.92	1.92	1.05%	121,993,800
Jul 14, 2026	1.84	1.90	1.83	1.90	1.90	3.26%	103,546,200
Jul 13, 2026	1.92	1.94	1.83	1.84	1.84	-4.66%	100,557,300
Jul 10, 2026	1.89	1.97	1.86	1.93	1.93	1.58%	110,361,625
Jul 9, 2026	1.89	1.92	1.84	1.90	1.90	-	98,148,100
Jul 8, 2026	1.94	1.95	1.88	1.90	1.90	-2.06%	66,620,420
Jul 7, 2026	1.98	2.00	1.93	1.94	1.94	-3.00%	76,052,800
Jul 6, 2026	2.02	2.07	1.99	2.00	2.00	-0.50%	92,645,500
Jul 3, 2026	2.09	2.09	2.00	2.01	2.01	-2.90%	109,976,800
Jul 2, 2026	2.09	2.13	2.06	2.07	2.07	-1.90%	106,216,800
Jul 1, 2026	2.03	2.12	1.98	2.11	2.11	4.46%	158,149,600
Jun 30, 2026	2.18	2.20	2.01	2.02	2.02	-5.16%	181,189,100
Jun 29, 2026	1.92	2.14	1.90	2.13	2.13	7.58%	222,682,000
Jun 26, 2026	2.03	2.03	1.97	1.98	1.98	-2.94%	98,202,130
Jun 25, 2026	2.08	2.09	2.01	2.04	2.04	-2.39%	113,583,700
Jun 24, 2026	2.13	2.17	2.06	2.09	2.09	-4.57%	175,241,300
Jun 23, 2026	2.20	2.39	2.17	2.19	2.19	0.92%	257,337,790
Jun 22, 2026	2.06	2.18	2.03	2.17	2.17	4.83%	178,080,800
Jun 18, 2026	2.11	2.12	2.05	2.07	2.07	-2.82%	115,494,300
Jun 17, 2026	2.21	2.22	2.11	2.13	2.13	-4.91%	151,863,300
Jun 16, 2026	2.20	2.24	2.16	2.24	2.24	1.36%	122,796,400
Jun 15, 2026	2.22	2.26	2.17	2.21	2.21	-	121,800,500
Jun 12, 2026	2.19	2.25	2.12	2.21	2.21	0.45%	176,419,428
Jun 11, 2026	2.18	2.30	2.16	2.20	2.20	1.38%	197,221,200
Jun 10, 2026	2.16	2.23	2.14	2.17	2.17	-0.46%	97,456,400
Jun 9, 2026	2.20	2.21	2.11	2.18	2.18	1.40%	87,668,900
Jun 8, 2026	2.20	2.29	2.14	2.15	2.15	-4.44%	111,155,070
Jun 5, 2026	2.26	2.30	2.23	2.25	2.25	-0.88%	84,878,900
Jun 4, 2026	2.29	2.31	2.24	2.27	2.27	-0.87%	81,438,100
Jun 3, 2026	2.27	2.32	2.23	2.29	2.29	0.88%	112,895,550
Jun 2, 2026	2.33	2.33	2.23	2.27	2.27	-2.16%	81,713,500
Jun 1, 2026	2.28	2.34	2.26	2.32	2.32	0.87%	76,113,600
May 29, 2026	2.38	2.47	2.28	2.30	2.30	-2.54%	108,748,974
May 28, 2026	2.32	2.37	2.30	2.36	2.36	1.29%	79,178,500
May 27, 2026	2.39	2.41	2.30	2.33	2.33	-3.32%	115,460,209
May 26, 2026	2.45	2.45	2.36	2.41	2.41	-2.03%	120,111,500
May 25, 2026	2.47	2.48	2.42	2.46	2.46	-0.81%	102,934,069
May 22, 2026	2.45	2.49	2.38	2.48	2.48	0.81%	98,317,600
May 21, 2026	2.50	2.54	2.46	2.46	2.46	-2.38%	118,486,200
May 20, 2026	2.60	2.61	2.49	2.52	2.52	-4.18%	135,431,100
May 19, 2026	2.73	2.74	2.58	2.63	2.63	-3.66%	167,906,544
May 18, 2026	2.80	2.80	2.71	2.73	2.73	-3.19%	148,285,395
May 15, 2026	2.80	2.85	2.76	2.82	2.82	1.81%	160,144,500