SHE:002496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	1.85	1.90	1.83	1.88	1.88	1.08%	16,677,000
Jul 24, 2026	1.93	1.93	1.84	1.86	1.86	-3.63%	18,562,900
Jul 23, 2026	1.84	1.94	1.82	1.93	1.93	4.32%	19,468,800
Jul 22, 2026	1.85	1.91	1.83	1.85	1.85	-0.54%	22,971,250
Jul 21, 2026	1.86	1.89	1.75	1.86	1.86	-1.06%	26,766,320
Jul 20, 2026	1.99	2.01	1.84	1.88	1.88	-5.05%	26,884,250
Jul 17, 2026	2.02	2.08	1.96	1.98	1.98	-2.46%	25,084,200
Jul 16, 2026	2.02	2.08	1.98	2.03	2.03	-0.49%	22,318,050
Jul 15, 2026	1.98	2.08	1.98	2.04	2.04	2.00%	22,553,200
Jul 14, 2026	1.94	2.01	1.92	2.00	2.00	2.04%	17,178,940
Jul 13, 2026	2.06	2.08	1.94	1.96	1.96	-5.77%	26,302,000
Jul 10, 2026	2.04	2.10	2.00	2.08	2.08	2.46%	27,833,010
Jul 9, 2026	2.06	2.06	1.97	2.03	2.03	-1.93%	29,478,460
Jul 8, 2026	2.12	2.15	2.02	2.07	2.07	-1.43%	31,560,540
Jul 7, 2026	2.27	2.27	2.08	2.10	2.10	-7.49%	55,822,320
Jul 6, 2026	2.24	2.30	2.19	2.27	2.27	1.79%	75,958,050
Jul 3, 2026	2.04	2.23	2.04	2.23	2.23	9.85%	104,376,600
Jul 2, 2026	2.05	2.19	2.00	2.03	2.03	2.01%	86,514,660
Jul 1, 2026	1.87	2.04	1.86	1.99	1.99	7.57%	78,661,680
Jun 30, 2026	1.86	1.92	1.83	1.85	1.85	-1.07%	27,708,480
Jun 29, 2026	1.90	1.93	1.81	1.87	1.87	-1.58%	29,493,100
Jun 26, 2026	1.90	1.96	1.84	1.90	1.90	-	40,044,220
Jun 25, 2026	2.05	2.05	1.87	1.90	1.90	-6.40%	51,322,541
Jun 24, 2026	2.05	2.11	1.98	2.03	2.03	-3.33%	51,326,260
Jun 23, 2026	2.14	2.22	2.09	2.10	2.10	-3.23%	49,536,576
Jun 22, 2026	2.23	2.34	2.11	2.17	2.17	-2.25%	58,849,095
Jun 18, 2026	2.43	2.51	2.19	2.22	2.22	-5.93%	89,630,007
Jun 16, 2026	2.33	2.38	2.23	2.36	2.36	1.29%	18,824,620
Jun 15, 2026	2.37	2.42	2.30	2.33	2.33	-0.43%	25,957,680
Jun 12, 2026	2.25	2.34	2.25	2.34	2.34	4.93%	21,997,780
Jun 11, 2026	2.18	2.25	2.15	2.23	2.23	1.36%	20,333,010
Jun 10, 2026	2.30	2.33	2.19	2.20	2.20	-4.35%	28,057,700
Jun 9, 2026	2.28	2.31	2.26	2.30	2.30	1.77%	15,836,100
Jun 8, 2026	2.33	2.38	2.26	2.26	2.26	-5.04%	24,297,120
Jun 5, 2026	2.37	2.45	2.29	2.38	2.38	-	28,657,760
Jun 4, 2026	2.47	2.49	2.38	2.38	2.38	-5.18%	22,773,300
Jun 3, 2026	2.58	2.61	2.46	2.51	2.51	-2.71%	27,708,780
Jun 2, 2026	2.59	2.63	2.55	2.58	2.58	-0.77%	14,985,480
Jun 1, 2026	2.56	2.62	2.51	2.60	2.60	1.17%	16,276,540
May 29, 2026	2.65	2.66	2.53	2.57	2.57	-3.38%	26,238,860
May 28, 2026	2.63	2.67	2.56	2.66	2.66	1.14%	26,295,320
May 27, 2026	2.72	2.77	2.61	2.63	2.63	-4.36%	41,039,750
May 26, 2026	2.66	2.76	2.62	2.75	2.75	2.61%	27,196,060
May 25, 2026	2.62	2.72	2.60	2.68	2.68	1.90%	32,641,750
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