SHE:002486 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.68	2.81	2.63	2.77	2.77	3.36%	33,134,500
Sep 15, 2026	2.74	2.77	2.65	2.68	2.68	-2.19%	29,614,700
Sep 14, 2026	2.72	2.80	2.69	2.74	2.74	0.37%	26,158,700
Sep 11, 2026	2.75	2.78	2.68	2.73	2.73	-1.44%	29,307,400
Sep 10, 2026	2.87	2.87	2.72	2.77	2.77	-3.82%	44,430,770
Sep 9, 2026	2.95	2.98	2.83	2.88	2.88	-4.00%	50,403,258
Sep 8, 2026	3.00	3.08	2.81	3.00	3.00	-	96,405,576
Sep 7, 2026	2.97	3.02	2.96	3.00	3.00	0.33%	20,889,700
Sep 4, 2026	3.05	3.08	2.96	2.99	2.99	-1.64%	27,154,600
Sep 3, 2026	3.09	3.10	2.96	3.04	3.04	-1.62%	42,496,700
Sep 2, 2026	3.10	3.16	3.07	3.09	3.09	-0.32%	41,837,100
Sep 1, 2026	3.01	3.15	2.98	3.10	3.10	3.33%	63,919,670
Aug 31, 2026	2.90	3.01	2.83	3.00	3.00	1.69%	74,803,900
Aug 28, 2026	2.69	2.95	2.67	2.95	2.95	10.07%	76,980,976
Aug 27, 2026	2.71	2.71	2.65	2.68	2.68	-0.74%	28,794,200
Aug 26, 2026	2.67	2.73	2.67	2.70	2.70	-	23,822,597
Aug 25, 2026	2.56	2.70	2.54	2.70	2.70	5.88%	28,147,000
Aug 24, 2026	2.57	2.58	2.52	2.55	2.55	-0.78%	16,734,600
Aug 21, 2026	2.55	2.60	2.50	2.57	2.57	0.39%	19,266,000
Aug 20, 2026	2.52	2.58	2.50	2.56	2.56	1.99%	21,738,500
Aug 19, 2026	2.56	2.57	2.48	2.51	2.51	-2.33%	26,134,400
Aug 18, 2026	2.66	2.69	2.55	2.57	2.57	-3.75%	33,878,300
Aug 17, 2026	2.52	2.76	2.49	2.67	2.67	4.71%	72,679,050
Aug 14, 2026	2.41	2.57	2.39	2.55	2.55	5.81%	45,601,900
Aug 13, 2026	2.45	2.47	2.41	2.41	2.41	-1.63%	16,786,400
Aug 12, 2026	2.43	2.46	2.41	2.45	2.45	0.82%	18,564,700
Aug 11, 2026	2.43	2.46	2.39	2.43	2.43	-	17,812,600
Aug 10, 2026	2.35	2.44	2.33	2.43	2.43	3.40%	23,651,240
Aug 7, 2026	2.37	2.37	2.29	2.35	2.35	-0.84%	23,284,680
Aug 6, 2026	2.31	2.37	2.30	2.37	2.37	2.60%	24,049,000
Aug 5, 2026	2.34	2.36	2.28	2.31	2.31	-1.28%	20,291,850
Aug 4, 2026	2.33	2.37	2.31	2.34	2.34	0.43%	19,318,500
Aug 3, 2026	2.28	2.33	2.27	2.33	2.33	2.64%	23,976,500
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