SHE:002486 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.24	2.29	2.24	2.27	2.27	1.34%	28,492,000
Jul 30, 2026	2.24	2.29	2.21	2.24	2.24	-0.44%	30,750,400
Jul 29, 2026	2.24	2.27	2.20	2.25	2.25	1.35%	25,387,700
Jul 28, 2026	2.17	2.25	2.16	2.22	2.22	1.37%	17,475,100
Jul 27, 2026	2.14	2.22	2.10	2.19	2.19	3.30%	27,241,200
Jul 24, 2026	2.18	2.19	2.10	2.12	2.12	-2.75%	18,315,800
Jul 23, 2026	2.11	2.19	2.09	2.18	2.18	3.81%	29,505,700
Jul 22, 2026	2.10	2.15	2.08	2.10	2.10	-	25,413,151
Jul 21, 2026	2.13	2.14	1.99	2.10	2.10	-1.87%	40,182,509
Jul 20, 2026	2.24	2.29	2.11	2.14	2.14	-4.04%	39,178,900
Jul 17, 2026	2.34	2.38	2.20	2.23	2.23	-5.51%	35,603,400
Jul 16, 2026	2.35	2.39	2.32	2.36	2.36	-	33,502,800
Jul 15, 2026	2.34	2.40	2.32	2.36	2.36	0.43%	26,131,700
Jul 14, 2026	2.30	2.38	2.26	2.35	2.35	1.73%	31,934,400
Jul 13, 2026	2.30	2.35	2.27	2.31	2.31	-0.43%	33,904,500
Jul 10, 2026	2.24	2.36	2.20	2.32	2.32	2.65%	39,255,207
Jul 9, 2026	2.28	2.29	2.16	2.26	2.26	-1.31%	30,495,600
Jul 8, 2026	2.20	2.29	2.16	2.29	2.29	2.69%	36,136,885
Jul 7, 2026	2.24	2.31	2.17	2.23	2.23	-0.45%	32,006,003
Jul 6, 2026	2.24	2.31	2.22	2.24	2.24	-1.32%	22,482,900
Jul 3, 2026	2.22	2.28	2.18	2.27	2.27	2.25%	30,684,302
Jul 2, 2026	2.23	2.30	2.20	2.22	2.22	-	32,220,700
Jul 1, 2026	2.14	2.27	2.12	2.22	2.22	3.74%	33,560,400
Jun 30, 2026	2.17	2.21	2.12	2.14	2.14	-1.38%	25,200,600
Jun 29, 2026	2.20	2.20	2.09	2.17	2.17	-1.36%	28,747,300
Jun 26, 2026	2.28	2.28	2.15	2.20	2.20	-3.08%	32,133,500
Jun 25, 2026	2.23	2.30	2.17	2.27	2.27	0.89%	37,240,397
Jun 24, 2026	2.38	2.41	2.24	2.25	2.25	-5.46%	46,163,600
Jun 23, 2026	2.35	2.53	2.35	2.38	2.38	-0.83%	70,991,416
Jun 22, 2026	2.44	2.61	2.33	2.40	2.40	0.42%	82,699,502
Jun 18, 2026	2.22	2.46	2.18	2.39	2.39	6.70%	102,777,600
Jun 17, 2026	2.31	2.32	2.23	2.24	2.24	-3.03%	20,042,200
Jun 16, 2026	2.33	2.33	2.26	2.31	2.31	-0.86%	22,288,020
Jun 15, 2026	2.39	2.45	2.31	2.33	2.33	-0.85%	25,175,300
Jun 12, 2026	2.33	2.39	2.29	2.35	2.35	1.29%	22,891,800
Jun 11, 2026	2.30	2.35	2.26	2.32	2.32	-0.43%	22,240,291
Jun 10, 2026	2.35	2.38	2.29	2.33	2.33	-1.60%	18,923,200
Jun 9, 2026	2.39	2.40	2.33	2.38	2.37	-	22,518,900
Jun 8, 2026	2.41	2.50	2.33	2.38	2.37	-4.03%	29,080,500
Jun 5, 2026	2.42	2.52	2.40	2.48	2.47	2.48%	29,964,290
Jun 4, 2026	2.44	2.48	2.39	2.42	2.41	-1.22%	21,008,500
Jun 3, 2026	2.49	2.49	2.41	2.45	2.44	-1.61%	22,701,300
Jun 2, 2026	2.59	2.60	2.46	2.49	2.48	-3.11%	30,154,900
Jun 1, 2026	2.44	2.59	2.39	2.57	2.56	4.05%	32,200,600
May 29, 2026	2.52	2.55	2.45	2.47	2.46	-1.98%	25,218,990
May 28, 2026	2.48	2.55	2.46	2.52	2.51	1.20%	19,565,090
May 27, 2026	2.58	2.58	2.44	2.49	2.48	-3.11%	25,001,200
May 26, 2026	2.65	2.65	2.55	2.57	2.56	-2.65%	24,791,690
May 25, 2026	2.66	2.69	2.56	2.64	2.63	-	24,933,000
May 22, 2026	2.62	2.67	2.56	2.64	2.63	1.15%	25,653,610