SHE:002554 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.83	2.90	2.79	2.88	2.88	2.13%	25,404,044
Aug 20, 2026	2.80	2.86	2.79	2.82	2.82	0.71%	12,262,274
Aug 19, 2026	2.88	2.92	2.78	2.80	2.80	-3.45%	20,944,000
Aug 18, 2026	2.88	2.92	2.86	2.90	2.90	2.11%	26,336,700
Aug 17, 2026	2.81	2.86	2.79	2.84	2.84	0.71%	14,086,200
Aug 14, 2026	2.85	2.87	2.80	2.82	2.82	-1.05%	18,239,400
Aug 13, 2026	2.91	2.91	2.85	2.85	2.85	-2.06%	16,344,500
Aug 12, 2026	2.91	2.92	2.87	2.91	2.91	-0.34%	14,439,103
Aug 11, 2026	2.92	2.94	2.86	2.92	2.92	1.39%	19,750,228
Aug 10, 2026	2.82	2.88	2.82	2.88	2.88	2.13%	21,762,300
Aug 7, 2026	2.86	2.88	2.79	2.82	2.82	-1.40%	16,735,767
Aug 6, 2026	2.85	2.89	2.82	2.86	2.86	-	14,895,044
Aug 5, 2026	2.84	2.87	2.83	2.86	2.86	-0.35%	13,450,100
Aug 4, 2026	2.87	2.88	2.83	2.87	2.87	0.35%	11,040,100
Aug 3, 2026	2.80	2.86	2.79	2.86	2.86	1.78%	18,513,080
Jul 31, 2026	2.77	2.81	2.74	2.81	2.81	1.08%	16,639,902
Jul 30, 2026	2.81	2.87	2.74	2.78	2.78	-1.07%	22,535,820
Jul 29, 2026	2.80	2.84	2.78	2.81	2.81	1.08%	17,310,200
Jul 28, 2026	2.76	2.80	2.74	2.78	2.78	-	11,592,600
Jul 27, 2026	2.72	2.78	2.67	2.78	2.78	0.72%	14,413,090
Jul 24, 2026	2.91	2.94	2.76	2.76	2.76	-4.83%	29,406,470
Jul 23, 2026	2.76	2.90	2.76	2.90	2.90	4.69%	35,262,610
Jul 22, 2026	2.75	2.81	2.73	2.77	2.77	1.09%	18,258,552
Jul 21, 2026	2.79	2.79	2.67	2.74	2.74	-2.84%	28,773,200
Jul 20, 2026	2.79	2.90	2.78	2.82	2.82	2.17%	33,783,100
Jul 17, 2026	2.86	2.91	2.74	2.76	2.76	-3.16%	25,090,800
Jul 16, 2026	2.90	2.90	2.82	2.85	2.85	-2.06%	20,463,690
Jul 15, 2026	2.90	3.00	2.87	2.91	2.91	-1.36%	23,512,013
Jul 14, 2026	2.87	2.95	2.86	2.95	2.95	3.51%	25,076,700
Jul 13, 2026	3.00	3.05	2.84	2.85	2.85	-5.63%	33,250,570
Jul 10, 2026	2.93	3.07	2.86	3.02	3.02	2.03%	39,931,691
Jul 9, 2026	2.99	3.02	2.92	2.96	2.96	0.68%	25,030,500
Jul 8, 2026	2.94	3.00	2.93	2.94	2.94	0.68%	17,738,300
Jul 7, 2026	3.07	3.08	2.90	2.92	2.92	-5.19%	34,691,200
Jul 6, 2026	3.08	3.15	3.06	3.08	3.08	-0.32%	27,783,600
Jul 3, 2026	3.03	3.12	3.00	3.09	3.09	1.64%	21,813,445
Jul 2, 2026	3.07	3.13	3.03	3.04	3.04	-1.62%	23,702,010
Jul 1, 2026	3.11	3.15	3.08	3.09	3.09	-0.96%	22,799,100
Jun 30, 2026	3.05	3.18	3.00	3.12	3.12	1.30%	30,791,840
Jun 29, 2026	3.01	3.18	3.00	3.08	3.08	1.99%	27,484,240
Jun 26, 2026	3.14	3.18	3.01	3.02	3.02	-3.21%	25,750,810
Jun 25, 2026	3.09	3.20	3.03	3.12	3.12	1.30%	30,915,250
Jun 24, 2026	3.28	3.29	3.07	3.08	3.08	-6.38%	42,290,660
Jun 23, 2026	3.27	3.34	3.25	3.29	3.29	0.92%	32,454,000
Jun 22, 2026	3.21	3.29	3.14	3.26	3.26	0.93%	36,425,370
Jun 18, 2026	3.23	3.30	3.20	3.23	3.23	-0.31%	22,149,530
Jun 17, 2026	3.19	3.26	3.17	3.24	3.24	0.62%	22,385,310
Jun 16, 2026	3.26	3.27	3.14	3.22	3.22	-0.31%	25,333,600
Jun 15, 2026	3.19	3.26	3.15	3.23	3.23	2.22%	27,840,800
Jun 12, 2026	3.10	3.19	3.08	3.16	3.16	1.28%	30,089,147