SHE:002547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.45	2.59	2.41	2.50	2.50	2.88%	59,789,650
Jul 30, 2026	2.43	2.43	2.43	2.43	2.43	9.95%	9,043,700
Jul 29, 2026	2.16	2.24	2.15	2.21	2.21	3.27%	28,640,300
Jul 28, 2026	2.10	2.21	2.09	2.14	2.14	-0.47%	27,377,000
Jul 27, 2026	2.02	2.19	2.00	2.15	2.15	3.37%	32,873,800
Jul 24, 2026	2.09	2.24	2.03	2.08	2.08	-	55,494,000
Jul 23, 2026	1.85	2.08	1.84	2.08	2.08	10.05%	50,404,871
Jul 22, 2026	1.84	1.93	1.76	1.89	1.89	3.28%	52,694,020
Jul 21, 2026	1.95	1.99	1.82	1.83	1.83	-9.41%	68,810,820
Jul 20, 2026	2.25	2.30	2.02	2.02	2.02	-9.82%	42,529,300
Jul 17, 2026	2.36	2.42	2.22	2.24	2.24	-5.08%	37,002,028
Jul 16, 2026	2.24	2.39	2.17	2.36	2.36	5.36%	35,440,800
Jul 15, 2026	2.30	2.32	2.16	2.24	2.24	-4.27%	33,274,400
Jul 14, 2026	2.34	2.40	2.26	2.34	2.34	-0.85%	25,468,800
Jul 13, 2026	2.51	2.52	2.33	2.36	2.36	-6.72%	28,076,800
Jul 10, 2026	2.44	2.60	2.43	2.53	2.53	1.20%	28,881,501
Jul 9, 2026	2.30	2.51	2.28	2.50	2.50	7.30%	43,716,500
Jul 8, 2026	2.15	2.42	2.11	2.33	2.33	5.43%	48,255,001
Jul 7, 2026	2.46	2.51	2.21	2.21	2.21	-10.16%	56,426,121
Jul 6, 2026	2.62	2.66	2.45	2.46	2.46	-6.46%	37,484,100
Jul 3, 2026	2.64	2.75	2.58	2.63	2.63	-	39,268,230
Jul 2, 2026	2.63	2.63	2.55	2.63	2.63	5.20%	43,867,000
Jul 1, 2026	2.36	2.50	2.35	2.50	2.50	5.04%	15,257,800
Jun 30, 2026	2.30	2.39	2.25	2.38	2.38	0.42%	57,423,400
Jun 29, 2026	2.50	2.54	2.37	2.37	2.37	-4.82%	31,730,200
Jun 26, 2026	2.48	2.68	2.48	2.49	2.49	-4.60%	47,262,500
Jun 25, 2026	2.64	2.71	2.61	2.61	2.61	-5.09%	8,608,200
Jun 24, 2026	2.86	2.87	2.75	2.75	2.75	-4.84%	24,917,300
Jun 23, 2026	2.77	2.91	2.77	2.89	2.89	3.96%	31,765,100
Jun 22, 2026	2.89	2.93	2.78	2.78	2.78	-5.12%	38,983,300
Jun 18, 2026	3.05	3.08	2.93	2.93	2.93	-4.87%	33,873,200
Jun 17, 2026	3.25	3.28	3.05	3.08	3.08	-4.05%	40,475,190
Jun 16, 2026	3.33	3.35	3.16	3.21	3.21	-3.60%	44,757,990
Jun 15, 2026	3.35	3.43	3.28	3.33	3.33	-2.06%	30,703,270
Jun 12, 2026	3.37	3.45	3.27	3.40	3.40	3.03%	30,370,550
Jun 11, 2026	3.32	3.37	3.25	3.30	3.30	-3.51%	36,934,030
Jun 10, 2026	3.54	3.54	3.42	3.42	3.42	-5.00%	29,665,100
Jun 9, 2026	3.62	3.66	3.56	3.60	3.60	-1.37%	32,189,600
Jun 8, 2026	3.53	3.70	3.45	3.65	3.65	3.11%	39,415,604
Jun 5, 2026	3.48	3.61	3.43	3.54	3.54	2.31%	36,248,700
Jun 4, 2026	3.61	3.67	3.46	3.46	3.46	-4.95%	52,263,900
Jun 3, 2026	3.72	3.77	3.61	3.64	3.64	-2.93%	48,542,450
Jun 2, 2026	3.56	3.77	3.55	3.75	3.75	4.46%	61,494,490
Jun 1, 2026	3.47	3.60	3.36	3.59	3.59	1.70%	47,185,380
May 29, 2026	3.61	3.66	3.47	3.53	3.53	-2.49%	43,144,600
May 28, 2026	3.48	3.66	3.48	3.62	3.62	1.69%	37,610,000
May 27, 2026	3.58	3.68	3.46	3.56	3.56	1.42%	64,138,900
May 26, 2026	3.33	3.51	3.32	3.51	3.51	5.09%	42,644,280
May 25, 2026	3.32	3.38	3.28	3.34	3.34	-0.30%	31,647,040
May 22, 2026	3.23	3.38	3.19	3.35	3.35	3.72%	49,662,770