SHE:002589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	2.52	2.53	2.45	2.45	2.45	-3.16%	24,733,400
Jun 25, 2026	2.61	2.61	2.52	2.53	2.53	-3.44%	28,299,010
Jun 24, 2026	2.70	2.73	2.61	2.62	2.62	-2.96%	31,888,500
Jun 23, 2026	2.59	2.81	2.59	2.70	2.70	3.85%	51,317,278
Jun 22, 2026	2.64	2.64	2.51	2.60	2.60	-1.52%	29,978,900
Jun 18, 2026	2.59	2.68	2.57	2.64	2.64	1.15%	22,994,210
Jun 17, 2026	2.68	2.69	2.59	2.61	2.61	-2.97%	23,648,100
Jun 16, 2026	2.71	2.72	2.66	2.69	2.69	-1.10%	22,590,690
Jun 15, 2026	2.72	2.77	2.69	2.72	2.72	0.37%	23,620,220
Jun 12, 2026	2.67	2.73	2.62	2.71	2.71	2.65%	26,074,500
Jun 11, 2026	2.69	2.70	2.61	2.64	2.64	-1.86%	23,229,640
Jun 10, 2026	2.71	2.72	2.65	2.69	2.69	-1.47%	25,488,520
Jun 9, 2026	2.77	2.77	2.69	2.73	2.73	-0.36%	20,586,902
Jun 8, 2026	2.83	2.85	2.73	2.74	2.74	-4.53%	32,708,640
Jun 5, 2026	2.82	2.89	2.82	2.87	2.87	2.14%	25,626,210
Jun 4, 2026	2.86	2.89	2.80	2.81	2.81	-2.09%	18,984,220
Jun 3, 2026	2.91	2.92	2.85	2.87	2.87	-1.71%	18,712,800
Jun 2, 2026	2.93	2.95	2.89	2.92	2.92	-0.68%	22,564,200
Jun 1, 2026	2.87	2.95	2.84	2.94	2.94	2.44%	29,675,250
May 29, 2026	2.86	2.92	2.84	2.87	2.87	0.35%	31,815,400
May 28, 2026	2.81	2.89	2.80	2.86	2.86	2.14%	30,608,320
May 27, 2026	2.87	2.88	2.79	2.80	2.80	-2.78%	28,923,770
May 26, 2026	2.91	2.92	2.84	2.88	2.88	-1.71%	27,438,310
May 25, 2026	2.92	2.95	2.90	2.93	2.93	-	20,597,560
May 22, 2026	2.93	2.95	2.90	2.93	2.93	0.34%	23,498,340
May 21, 2026	2.99	3.01	2.91	2.92	2.92	-2.01%	29,684,900
May 20, 2026	3.03	3.04	2.98	2.98	2.98	-2.30%	22,254,000
May 19, 2026	3.02	3.07	3.01	3.05	3.05	0.99%	23,052,300
May 18, 2026	3.02	3.03	2.98	3.02	3.02	-0.33%	26,784,080
May 15, 2026	3.05	3.07	3.02	3.03	3.03	-0.66%	26,127,920
May 14, 2026	3.13	3.13	3.04	3.05	3.05	-2.56%	42,509,470
May 13, 2026	3.15	3.16	3.12	3.13	3.13	-0.63%	31,753,730
May 12, 2026	3.20	3.20	3.15	3.15	3.15	-1.87%	37,072,780
May 11, 2026	3.18	3.21	3.13	3.21	3.21	1.58%	60,239,990