SHE:002622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.46	2.64	2.45	2.63	2.63	6.48%	31,976,000
Aug 24, 2026	2.54	2.54	2.44	2.47	2.47	-1.59%	21,013,900
Aug 21, 2026	2.53	2.56	2.43	2.51	2.51	-1.95%	29,005,000
Aug 20, 2026	2.48	2.58	2.47	2.56	2.56	5.79%	30,693,100
Aug 19, 2026	2.55	2.56	2.42	2.42	2.42	-4.72%	23,080,450
Aug 18, 2026	2.58	2.60	2.50	2.54	2.54	-0.39%	24,814,854
Aug 17, 2026	2.51	2.57	2.45	2.55	2.55	1.59%	33,856,860
Aug 14, 2026	2.53	2.56	2.46	2.51	2.51	-0.79%	37,025,200
Aug 13, 2026	2.52	2.58	2.47	2.53	2.53	0.40%	48,380,500
Aug 12, 2026	2.52	2.55	2.45	2.52	2.52	-	49,526,300
Aug 11, 2026	2.65	2.66	2.50	2.52	2.52	-3.82%	84,952,800
Aug 10, 2026	2.37	2.62	2.37	2.62	2.62	10.08%	40,553,470
Aug 7, 2026	2.33	2.38	2.27	2.38	2.38	2.15%	29,407,100
Aug 6, 2026	2.35	2.36	2.28	2.33	2.33	0.43%	18,190,950
Aug 5, 2026	2.34	2.38	2.29	2.32	2.32	-0.43%	21,613,506
Aug 4, 2026	2.33	2.37	2.30	2.33	2.33	1.30%	24,556,250
Aug 3, 2026	2.26	2.30	2.22	2.30	2.30	2.22%	21,231,400
Jul 31, 2026	2.20	2.25	2.18	2.25	2.25	2.74%	23,164,500
Jul 30, 2026	2.20	2.28	2.15	2.19	2.19	-1.35%	26,618,200
Jul 29, 2026	2.16	2.23	2.13	2.22	2.22	4.23%	32,209,200
Jul 28, 2026	2.10	2.25	2.07	2.13	2.13	2.90%	47,568,800
Jul 27, 2026	1.98	2.09	1.97	2.07	2.07	4.55%	38,150,800
Jul 24, 2026	2.03	2.06	1.96	1.98	1.98	-2.94%	29,532,650
Jul 23, 2026	1.97	2.05	1.94	2.04	2.04	3.03%	30,563,500
Jul 22, 2026	1.98	2.08	1.95	1.98	1.98	-1.98%	28,519,400
Jul 21, 2026	2.06	2.07	1.85	2.02	2.02	-1.94%	42,397,123
Jul 20, 2026	2.14	2.22	2.03	2.06	2.06	-3.74%	32,475,868
Jul 17, 2026	2.29	2.35	2.10	2.14	2.14	-6.55%	30,330,180
Jul 16, 2026	2.19	2.34	2.18	2.29	2.29	3.15%	32,518,800
Jul 15, 2026	2.17	2.29	2.16	2.22	2.22	2.30%	34,479,500
Jul 14, 2026	2.08	2.18	2.04	2.17	2.17	4.83%	33,711,700
Jul 13, 2026	2.15	2.20	2.06	2.07	2.07	-4.17%	33,017,600
Jul 10, 2026	2.07	2.22	2.01	2.16	2.16	4.35%	37,841,000
Jul 9, 2026	2.08	2.15	2.03	2.07	2.07	-0.96%	25,054,400
Jul 8, 2026	2.10	2.12	2.03	2.09	2.09	0.48%	21,929,700
Jul 7, 2026	2.16	2.18	2.07	2.08	2.08	-4.15%	24,764,500
Jul 6, 2026	2.20	2.26	2.16	2.17	2.17	-0.91%	23,183,300
Jul 3, 2026	2.18	2.23	2.13	2.19	2.19	1.86%	29,943,300
Jul 2, 2026	2.14	2.26	2.13	2.15	2.15	0.94%	34,245,495
Jul 1, 2026	2.08	2.19	2.03	2.13	2.13	2.90%	33,654,600
Jun 30, 2026	2.12	2.15	2.02	2.07	2.07	-1.90%	23,826,150
Jun 29, 2026	2.06	2.11	1.99	2.11	2.11	1.44%	24,100,700
Jun 26, 2026	2.10	2.12	2.04	2.08	2.08	-1.89%	19,689,358
Jun 25, 2026	2.15	2.18	2.07	2.12	2.12	-2.75%	24,539,700
Jun 24, 2026	2.31	2.35	2.13	2.18	2.18	-6.03%	38,797,400
Jun 23, 2026	2.29	2.36	2.21	2.32	2.32	2.65%	39,814,005
Jun 22, 2026	2.25	2.26	2.14	2.26	2.26	-	24,176,168
Jun 18, 2026	2.25	2.27	2.19	2.26	2.26	0.44%	23,182,900
Jun 17, 2026	2.28	2.29	2.20	2.25	2.25	-2.17%	23,240,580
Jun 16, 2026	2.27	2.33	2.19	2.30	2.30	-	31,769,100