SHE:002589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	3.20	3.30	3.16	3.22	3.22	0.94%	99,227,494
Sep 3, 2026	3.37	3.39	3.17	3.19	3.19	-4.49%	103,527,074
Sep 2, 2026	3.49	3.49	3.32	3.34	3.34	-4.57%	155,614,387
Sep 1, 2026	3.18	3.50	3.16	3.50	3.50	10.06%	146,018,728
Aug 31, 2026	3.26	3.29	3.16	3.18	3.18	-3.93%	75,309,748
Aug 28, 2026	3.30	3.36	3.25	3.31	3.31	-0.60%	83,499,972
Aug 27, 2026	3.25	3.52	3.22	3.33	3.33	2.46%	113,866,342
Aug 26, 2026	3.24	3.34	3.20	3.25	3.25	0.31%	105,725,673
Aug 25, 2026	2.98	3.26	2.96	3.24	3.24	7.28%	151,910,600
Aug 24, 2026	3.18	3.18	3.00	3.02	3.02	-5.03%	104,310,960
Aug 21, 2026	3.26	3.30	3.15	3.18	3.18	-5.92%	158,883,400
Aug 20, 2026	3.33	3.52	3.27	3.38	3.38	5.62%	245,031,700
Aug 19, 2026	3.42	3.51	3.18	3.20	3.20	-7.78%	171,189,747
Aug 18, 2026	3.53	3.68	3.45	3.47	3.47	-3.07%	189,839,057
Aug 17, 2026	3.45	3.70	3.28	3.58	3.58	1.42%	297,144,157
Aug 14, 2026	3.60	3.77	3.36	3.53	3.53	-4.85%	255,045,542
Aug 13, 2026	3.40	3.90	3.27	3.71	3.71	4.51%	393,519,228
Aug 12, 2026	3.28	3.55	3.18	3.55	3.55	9.91%	244,085,297
Aug 11, 2026	3.32	3.32	3.15	3.23	3.23	-3.29%	248,277,818
Aug 10, 2026	3.17	3.34	3.14	3.34	3.34	9.87%	169,177,112
Aug 7, 2026	2.74	3.04	2.73	3.04	3.04	10.14%	159,628,092
Aug 6, 2026	2.75	2.78	2.71	2.76	2.76	-0.36%	25,912,861
Aug 5, 2026	2.79	2.80	2.73	2.77	2.77	-0.72%	26,396,100
Aug 4, 2026	2.79	2.83	2.78	2.79	2.79	0.36%	19,729,941
Aug 3, 2026	2.76	2.79	2.74	2.78	2.78	1.09%	20,863,544
Jul 31, 2026	2.71	2.75	2.70	2.75	2.75	1.48%	24,250,517
Jul 30, 2026	2.73	2.80	2.69	2.71	2.71	-1.09%	30,271,231
Jul 29, 2026	2.72	2.77	2.71	2.74	2.74	0.74%	25,963,570
Jul 28, 2026	2.72	2.77	2.70	2.72	2.72	-0.37%	21,598,853
Jul 27, 2026	2.61	2.74	2.59	2.73	2.73	4.60%	32,668,100
Jul 24, 2026	2.71	2.75	2.61	2.61	2.61	-4.04%	25,729,800
Jul 23, 2026	2.66	2.73	2.64	2.72	2.72	1.87%	34,842,400
Jul 22, 2026	2.68	2.73	2.64	2.67	2.67	-0.74%	29,098,030
Jul 21, 2026	2.74	2.75	2.64	2.69	2.69	-2.18%	43,112,180
Jul 20, 2026	2.73	2.80	2.71	2.75	2.75	0.73%	48,925,201
Jul 17, 2026	2.82	2.89	2.72	2.73	2.73	-4.21%	55,052,120
Jul 16, 2026	2.79	2.87	2.76	2.85	2.85	0.71%	50,075,350
Jul 15, 2026	2.72	2.85	2.70	2.83	2.83	3.28%	58,591,500
Jul 14, 2026	2.63	2.76	2.61	2.74	2.74	3.40%	49,905,900
Jul 13, 2026	2.63	2.67	2.62	2.65	2.65	0.38%	40,128,830
Jul 10, 2026	2.54	2.69	2.51	2.64	2.64	2.72%	50,183,990
Jul 9, 2026	2.57	2.64	2.52	2.57	2.57	-0.77%	31,104,568
Jul 8, 2026	2.56	2.63	2.52	2.59	2.59	1.17%	25,054,467
Jul 7, 2026	2.67	2.67	2.55	2.56	2.56	-3.76%	28,844,190
Jul 6, 2026	2.64	2.68	2.61	2.66	2.66	0.76%	30,615,067
Jul 3, 2026	2.62	2.67	2.56	2.64	2.64	1.93%	37,482,100
Jul 2, 2026	2.58	2.68	2.56	2.59	2.59	0.39%	37,288,800
Jul 1, 2026	2.48	2.60	2.44	2.58	2.58	4.88%	44,300,790
Jun 30, 2026	2.51	2.53	2.44	2.46	2.46	-2.30%	26,010,736
Jun 29, 2026	2.43	2.54	2.38	2.52	2.52	2.86%	32,108,107