SHE:002622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.56	2.57	2.46	2.55	-	-	11,493,200
Apr 20, 2026	2.46	2.56	2.44	2.55	2.55	3.24%	25,624,000
Apr 17, 2026	2.53	2.53	2.43	2.47	2.47	-1.59%	24,669,600
Apr 16, 2026	2.51	2.53	2.45	2.51	2.51	1.62%	25,439,620
Apr 15, 2026	2.51	2.52	2.40	2.47	2.47	0.41%	28,970,320
Apr 14, 2026	2.59	2.59	2.38	2.46	2.46	-3.53%	41,023,899
Apr 13, 2026	2.60	2.61	2.52	2.55	2.55	-1.92%	23,631,300
Apr 10, 2026	2.60	2.66	2.57	2.60	2.60	0.39%	14,460,300
Apr 9, 2026	2.67	2.72	2.57	2.59	2.59	-3.00%	20,998,100
Apr 8, 2026	2.63	2.69	2.61	2.67	2.67	3.89%	21,685,700
Apr 7, 2026	2.41	2.57	2.36	2.57	2.57	3.21%	28,740,600
Apr 3, 2026	2.66	2.67	2.44	2.49	2.49	-6.74%	37,616,120
Apr 2, 2026	2.79	2.79	2.64	2.67	2.67	-3.61%	25,365,000
Apr 1, 2026	2.82	2.82	2.69	2.77	2.77	0.36%	24,514,000
Mar 31, 2026	2.80	2.85	2.75	2.76	2.76	-1.08%	16,786,200
Mar 30, 2026	2.73	2.80	2.71	2.79	2.79	1.09%	19,648,800
Mar 27, 2026	2.69	2.78	2.63	2.76	2.76	2.99%	21,457,600
Mar 26, 2026	2.74	2.78	2.67	2.68	2.68	-1.47%	15,594,900
Mar 25, 2026	2.69	2.75	2.67	2.72	2.72	2.26%	17,601,800
Mar 24, 2026	2.58	2.67	2.53	2.66	2.66	5.14%	25,974,100
Mar 23, 2026	2.60	2.65	2.49	2.53	2.53	-5.24%	31,213,900
Mar 20, 2026	2.79	2.80	2.67	2.67	2.67	-3.96%	23,705,500
Mar 19, 2026	2.85	2.87	2.77	2.78	2.78	-2.46%	18,546,000
Mar 18, 2026	2.86	2.88	2.82	2.85	2.85	-	19,527,000
Mar 17, 2026	2.88	2.94	2.85	2.85	2.85	-1.04%	17,326,900
Mar 16, 2026	2.84	2.92	2.84	2.88	2.88	0.35%	14,365,300
Mar 13, 2026	2.87	2.93	2.84	2.87	2.87	-0.35%	16,833,300
Mar 12, 2026	2.91	2.93	2.86	2.88	2.88	-1.03%	13,680,400
Mar 11, 2026	2.96	2.97	2.90	2.91	2.91	-1.69%	14,970,100
Mar 10, 2026	2.95	2.97	2.91	2.96	2.96	2.42%	21,673,900
Mar 9, 2026	2.90	2.93	2.85	2.89	2.89	-0.69%	17,521,500
Mar 6, 2026	2.85	2.93	2.82	2.91	2.91	2.46%	18,890,000
Mar 5, 2026	2.84	2.89	2.82	2.84	2.84	1.79%	22,691,400
Mar 4, 2026	2.78	2.82	2.72	2.79	2.79	0.36%	22,144,900
Mar 3, 2026	2.88	2.92	2.77	2.78	2.78	-3.47%	24,074,200
Mar 2, 2026	2.99	3.00	2.86	2.88	2.88	-5.26%	39,239,400
Feb 27, 2026	3.04	3.05	2.99	3.04	3.04	-	15,582,500
Feb 26, 2026	3.07	3.09	3.02	3.04	3.04	-0.65%	18,604,500
Feb 25, 2026	3.01	3.13	3.00	3.06	3.06	2.00%	29,925,900
Feb 24, 2026	2.89	3.00	2.89	3.00	3.00	3.81%	26,480,200
Feb 13, 2026	2.92	2.94	2.89	2.89	2.89	-1.03%	18,457,100
Feb 12, 2026	3.05	3.05	2.89	2.92	2.92	-3.31%	34,313,600
Feb 11, 2026	3.08	3.08	3.01	3.02	3.02	-1.31%	15,611,400
Feb 10, 2026	3.06	3.09	3.05	3.06	3.06	0.33%	15,376,100
Feb 9, 2026	3.04	3.07	3.03	3.05	3.05	0.66%	13,562,900
Feb 6, 2026	3.02	3.05	2.97	3.03	3.03	0.33%	15,639,400
Feb 5, 2026	3.01	3.05	3.00	3.02	3.02	0.67%	16,462,300
Feb 4, 2026	2.99	3.01	2.96	3.00	3.00	0.67%	20,592,160
Feb 3, 2026	3.06	3.07	2.97	2.98	2.98	-1.97%	29,848,100
Feb 2, 2026	3.06	3.10	3.04	3.04	3.04	-1.30%	18,649,080