SHE:002470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	2.86	2.88	2.77	2.77	2.77	-3.48%	213,933,300
May 13, 2026	2.97	2.97	2.86	2.87	2.87	-2.71%	253,943,000
May 12, 2026	3.03	3.09	2.92	2.95	2.95	-3.28%	284,942,431
May 11, 2026	2.90	3.17	2.90	3.05	3.05	5.90%	505,364,104
May 8, 2026	2.88	2.94	2.83	2.88	2.88	0.35%	220,431,370
May 7, 2026	2.94	2.95	2.84	2.87	2.87	-1.37%	194,840,570
May 6, 2026	2.86	2.95	2.78	2.91	2.91	2.83%	247,101,804
Apr 30, 2026	2.97	3.04	2.81	2.83	2.83	-3.74%	267,657,570
Apr 29, 2026	2.84	2.96	2.83	2.94	2.94	2.44%	241,854,100
Apr 28, 2026	2.79	2.94	2.75	2.87	2.87	2.14%	223,758,600
Apr 27, 2026	2.91	2.93	2.80	2.81	2.81	-5.39%	309,053,900
Apr 24, 2026	2.93	3.14	2.88	2.97	2.97	0.34%	417,258,200
Apr 23, 2026	3.02	3.05	2.85	2.96	2.96	-2.63%	291,601,200
Apr 22, 2026	2.90	3.06	2.88	3.04	3.04	4.83%	327,181,700
Apr 21, 2026	2.91	2.93	2.82	2.90	2.90	-0.68%	174,715,200
Apr 20, 2026	2.77	2.96	2.71	2.92	2.92	6.18%	318,191,300
Apr 17, 2026	2.84	2.86	2.74	2.75	2.75	-1.79%	166,936,700
Apr 16, 2026	2.79	2.82	2.74	2.80	2.80	0.36%	140,439,700
Apr 15, 2026	2.84	2.84	2.76	2.79	2.79	-2.45%	165,375,400
Apr 14, 2026	2.90	2.90	2.82	2.86	2.86	-1.72%	194,430,400
Apr 13, 2026	3.01	3.05	2.86	2.91	2.91	-	224,565,500
Apr 10, 2026	2.96	3.00	2.90	2.91	2.91	-1.69%	198,153,300
Apr 9, 2026	3.05	3.10	2.91	2.96	2.96	-0.67%	300,225,100
Apr 8, 2026	2.94	3.02	2.86	2.98	2.98	-0.67%	422,384,590
Apr 7, 2026	2.75	3.00	2.72	3.00	3.00	9.89%	365,825,600
Apr 3, 2026	2.99	3.00	2.71	2.73	2.73	-9.00%	335,362,800
Apr 2, 2026	2.99	3.12	2.94	3.00	3.00	0.33%	360,442,800
Apr 1, 2026	3.06	3.09	2.94	2.99	2.99	-0.33%	274,079,787
Mar 31, 2026	3.15	3.25	3.00	3.00	3.00	-6.83%	430,203,500
Mar 30, 2026	3.19	3.28	3.11	3.22	3.22	4.21%	673,909,090
Mar 27, 2026	2.76	3.09	2.73	3.09	3.09	9.96%	277,440,429
Mar 26, 2026	2.93	3.00	2.79	2.81	2.81	-4.10%	391,997,200
Mar 25, 2026	2.86	2.95	2.82	2.93	2.93	1.03%	382,195,570
Mar 24, 2026	2.86	2.91	2.68	2.90	2.90	1.40%	473,016,258
Mar 23, 2026	2.80	3.02	2.78	2.86	2.86	-5.30%	457,852,800
Mar 20, 2026	3.14	3.20	3.02	3.02	3.02	-10.12%	569,650,600
Mar 19, 2026	3.69	3.82	3.34	3.36	3.36	-6.41%	691,586,300
Mar 18, 2026	3.55	3.78	3.31	3.59	3.59	-0.28%	939,418,400
Mar 17, 2026	3.15	3.60	3.15	3.60	3.60	10.09%	914,997,900
Mar 16, 2026	3.45	3.54	3.12	3.27	3.27	1.55%	1,000,291,000
Mar 13, 2026	2.90	3.22	2.90	3.22	3.22	9.90%	357,108,518
Mar 12, 2026	3.00	3.12	2.88	2.93	2.93	-2.66%	516,030,700
Mar 11, 2026	2.97	3.05	2.88	3.01	3.01	2.03%	579,215,400
Mar 10, 2026	2.79	3.01	2.79	2.95	2.95	-0.34%	592,005,306