SHE:002526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.63	2.66	2.61	2.65	2.65	1.53%	21,972,025
Jul 30, 2026	2.61	2.67	2.59	2.61	2.61	-0.76%	23,044,020
Jul 29, 2026	2.59	2.65	2.58	2.63	2.63	1.94%	25,372,700
Jul 28, 2026	2.55	2.62	2.54	2.58	2.58	1.18%	25,258,034
Jul 27, 2026	2.50	2.56	2.49	2.55	2.55	2.00%	18,092,820
Jul 24, 2026	2.56	2.58	2.50	2.50	2.50	-3.10%	19,831,145
Jul 23, 2026	2.48	2.59	2.47	2.58	2.58	4.03%	32,697,874
Jul 22, 2026	2.50	2.52	2.46	2.48	2.48	-1.20%	19,484,747
Jul 21, 2026	2.48	2.52	2.44	2.51	2.51	1.21%	25,223,537
Jul 20, 2026	2.51	2.56	2.46	2.48	2.48	-1.20%	28,149,676
Jul 17, 2026	2.58	2.61	2.49	2.51	2.51	-2.71%	29,007,890
Jul 16, 2026	2.56	2.62	2.54	2.58	2.58	0.39%	22,990,545
Jul 15, 2026	2.52	2.60	2.51	2.57	2.57	1.18%	25,214,298
Jul 14, 2026	2.45	2.54	2.44	2.54	2.54	2.83%	27,131,847
Jul 13, 2026	2.57	2.58	2.46	2.47	2.47	-4.26%	26,316,553
Jul 10, 2026	2.51	2.64	2.49	2.58	2.58	2.79%	33,395,810
Jul 9, 2026	2.53	2.56	2.45	2.52	2.51	-0.40%	26,493,130
Jul 8, 2026	2.56	2.57	2.51	2.53	2.52	-1.56%	18,886,800
Jul 7, 2026	2.64	2.66	2.55	2.57	2.56	-2.65%	21,456,496
Jul 6, 2026	2.71	2.72	2.63	2.64	2.63	-2.58%	24,201,629
Jul 3, 2026	2.64	2.74	2.64	2.71	2.70	2.65%	35,292,019
Jul 2, 2026	2.63	2.69	2.60	2.64	2.63	0.38%	30,316,400
Jul 1, 2026	2.57	2.73	2.56	2.63	2.62	2.73%	35,498,807
Jun 30, 2026	2.51	2.56	2.50	2.56	2.55	1.19%	20,710,254
Jun 29, 2026	2.53	2.58	2.48	2.53	2.52	-0.39%	26,760,971
Jun 26, 2026	2.60	2.63	2.54	2.54	2.53	-3.05%	27,218,445
Jun 25, 2026	2.66	2.67	2.59	2.62	2.61	-1.87%	26,083,391
Jun 24, 2026	2.77	2.77	2.65	2.67	2.66	-3.96%	25,025,103
Jun 23, 2026	2.76	2.84	2.74	2.78	2.77	-	25,677,402
Jun 22, 2026	2.76	2.79	2.64	2.78	2.77	0.72%	36,024,928
Jun 18, 2026	2.82	2.83	2.74	2.76	2.75	-2.82%	22,579,050
Jun 17, 2026	2.91	2.91	2.82	2.84	2.83	-2.74%	23,374,170
Jun 16, 2026	2.93	2.94	2.89	2.92	2.91	-0.68%	16,112,020
Jun 15, 2026	2.95	2.97	2.91	2.94	2.93	0.34%	18,274,430
Jun 12, 2026	2.90	2.95	2.88	2.93	2.92	1.74%	18,365,430
Jun 11, 2026	2.90	2.92	2.86	2.88	2.87	-2.04%	16,376,650
Jun 10, 2026	2.98	2.99	2.90	2.94	2.93	-2.33%	21,202,340
Jun 9, 2026	2.93	3.05	2.92	3.01	3.00	3.08%	28,824,259
Jun 8, 2026	2.94	2.99	2.90	2.92	2.91	-2.67%	24,491,100
Jun 5, 2026	2.96	3.04	2.94	3.00	2.99	0.67%	24,539,110
Jun 4, 2026	3.04	3.05	2.97	2.98	2.97	-2.61%	28,159,240
Jun 3, 2026	3.11	3.12	3.05	3.06	3.05	-1.92%	33,218,560
Jun 2, 2026	3.13	3.15	3.10	3.12	3.11	-0.32%	20,773,990
Jun 1, 2026	3.09	3.14	3.09	3.13	3.12	0.32%	24,755,290
May 29, 2026	3.11	3.15	3.10	3.12	3.11	-0.32%	29,855,120
May 28, 2026	3.12	3.19	3.09	3.13	3.12	-0.32%	40,587,470
May 27, 2026	3.26	3.30	3.13	3.14	3.13	-3.68%	62,296,180
May 26, 2026	3.45	3.48	3.20	3.26	3.25	-4.12%	112,907,000
May 25, 2026	3.39	3.40	3.39	3.40	3.39	10.03%	57,716,940
May 22, 2026	3.09	3.12	3.04	3.09	3.08	-	18,974,220