SHE:002496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.51	2.63	2.49	2.63	2.63	5.20%	39,731,180
May 21, 2026	2.48	2.58	2.45	2.50	2.50	0.40%	31,632,160
May 20, 2026	2.36	2.49	2.35	2.49	2.49	4.62%	27,721,040
May 19, 2026	2.36	2.41	2.35	2.38	2.38	1.71%	13,456,480
May 18, 2026	2.41	2.41	2.34	2.34	2.34	-2.90%	15,334,900
May 15, 2026	2.37	2.44	2.35	2.41	2.41	1.69%	23,276,320
May 14, 2026	2.40	2.41	2.34	2.37	2.37	-3.27%	33,688,540
May 13, 2026	2.35	2.47	2.35	2.45	2.45	4.26%	35,555,740
May 12, 2026	2.36	2.37	2.27	2.35	2.35	0.43%	36,765,010
May 11, 2026	2.30	2.40	2.30	2.34	2.34	2.18%	47,913,260
May 8, 2026	2.22	2.31	2.20	2.29	2.29	2.23%	41,347,100
May 7, 2026	2.13	2.24	2.12	2.24	2.24	5.16%	53,258,490
May 6, 2026	2.11	2.14	2.11	2.13	2.13	0.47%	18,777,260
Apr 30, 2026	2.14	2.16	2.06	2.12	2.12	-1.40%	29,952,830
Apr 29, 2026	2.17	2.18	2.14	2.15	2.15	-1.38%	23,779,580
Apr 28, 2026	2.14	2.20	2.12	2.18	2.18	0.93%	26,261,360
Apr 27, 2026	2.15	2.16	2.12	2.16	2.16	-0.46%	23,874,460
Apr 24, 2026	2.17	2.18	2.13	2.17	2.17	-0.46%	27,831,580
Apr 23, 2026	2.21	2.23	2.16	2.18	2.18	-1.36%	36,487,660
Apr 22, 2026	2.19	2.26	2.12	2.21	2.21	2.31%	66,659,580
Apr 21, 2026	2.23	2.23	2.12	2.16	2.16	1.89%	87,737,030
Apr 20, 2026	2.12	2.12	2.12	2.12	2.12	4.95%	2,725,180
Apr 17, 2026	1.96	2.03	1.96	2.02	2.02	2.54%	33,637,580
Apr 16, 2026	2.06	2.08	1.95	1.97	1.97	-3.90%	46,099,740
Apr 15, 2026	2.05	2.12	2.04	2.05	2.05	0.49%	44,107,900
Apr 14, 2026	1.96	2.04	1.96	2.04	2.04	4.08%	31,888,300
Apr 13, 2026	1.91	1.98	1.91	1.96	1.96	2.08%	26,297,670
Apr 10, 2026	1.89	1.94	1.89	1.92	1.92	1.59%	23,424,750
Apr 9, 2026	1.86	1.91	1.85	1.89	1.89	1.07%	31,317,890
Apr 8, 2026	1.91	1.96	1.83	1.87	1.87	-3.11%	51,196,610
Apr 7, 2026	1.94	1.97	1.87	1.93	1.93	-	23,292,380
Apr 3, 2026	2.01	2.02	1.90	1.93	1.93	-3.50%	31,612,310
Apr 2, 2026	1.98	2.05	1.97	2.00	2.00	0.50%	28,003,240
Apr 1, 2026	1.96	1.99	1.94	1.99	1.99	3.11%	25,793,200
Mar 31, 2026	1.94	2.00	1.93	1.93	1.93	-0.52%	27,245,600
Mar 30, 2026	1.91	1.95	1.89	1.94	1.94	0.52%	21,255,280
Mar 27, 2026	1.86	1.96	1.85	1.93	1.93	2.66%	28,908,340
Mar 26, 2026	1.86	1.91	1.84	1.88	1.88	1.08%	30,443,900
Mar 25, 2026	1.86	1.89	1.82	1.86	1.86	2.20%	39,068,820
Mar 24, 2026	1.83	1.86	1.81	1.82	1.82	-4.71%	59,216,970
Mar 23, 2026	1.91	1.91	1.91	1.91	1.91	-4.98%	10,510,300
Mar 20, 2026	2.01	2.05	2.00	2.01	2.01	-	25,329,060
Mar 19, 2026	2.06	2.08	2.00	2.01	2.01	-4.29%	47,617,000
Mar 18, 2026	2.09	2.13	2.06	2.10	2.10	2.44%	34,208,180
Mar 17, 2026	2.14	2.16	2.03	2.05	2.05	-4.21%	45,119,400
Mar 16, 2026	2.14	2.19	2.12	2.14	2.14	0.47%	36,899,230
Mar 13, 2026	2.17	2.18	2.10	2.13	2.13	-2.29%	52,455,550
Mar 12, 2026	2.12	2.21	2.10	2.18	2.18	2.83%	63,054,190
Mar 11, 2026	2.07	2.15	2.04	2.12	2.12	3.41%	68,830,970
Mar 10, 2026	2.01	2.10	2.01	2.05	2.05	0.49%	51,127,840