SHE:002630 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.54	2.55	2.45	2.52	2.52	-1.18%	19,199,400
Mar 6, 2026	2.50	2.58	2.48	2.55	2.55	1.19%	16,304,440
Mar 5, 2026	2.55	2.55	2.50	2.52	2.52	0.40%	13,543,520
Mar 4, 2026	2.47	2.55	2.46	2.51	2.51	1.62%	21,477,740
Mar 3, 2026	2.56	2.62	2.45	2.47	2.47	-4.26%	33,347,780
Mar 2, 2026	2.65	2.70	2.58	2.58	2.58	-5.15%	42,575,380
Feb 27, 2026	2.78	2.82	2.69	2.72	2.72	-2.86%	40,296,300
Feb 26, 2026	2.73	2.83	2.67	2.80	2.80	2.94%	52,912,460
Feb 25, 2026	2.58	2.72	2.57	2.72	2.72	5.02%	32,061,900
Feb 24, 2026	2.59	2.62	2.52	2.59	2.59	0.39%	19,172,650
Feb 13, 2026	2.56	2.66	2.55	2.58	2.58	-	21,267,300
Feb 12, 2026	2.54	2.62	2.52	2.58	2.58	0.78%	25,800,100
Feb 11, 2026	2.59	2.64	2.52	2.56	2.56	-	34,920,910
Feb 10, 2026	2.70	2.70	2.52	2.56	2.56	-3.03%	69,925,180
Feb 9, 2026	2.51	2.64	2.47	2.64	2.64	5.18%	55,469,400
Feb 6, 2026	2.40	2.51	2.39	2.51	2.51	5.02%	75,543,750
Feb 5, 2026	2.28	2.39	2.27	2.39	2.39	4.82%	23,865,760
Feb 4, 2026	2.22	2.32	2.21	2.28	2.28	-	62,049,510
Feb 3, 2026	2.12	2.32	2.12	2.28	2.28	2.24%	106,863,100
Feb 2, 2026	2.23	2.23	2.23	2.23	2.23	-5.11%	7,668,500
Jan 30, 2026	2.35	2.40	2.35	2.35	2.35	-2.08%	23,016,120
Jan 29, 2026	2.34	2.41	2.27	2.40	2.40	2.13%	32,711,280
Jan 28, 2026	2.45	2.45	2.34	2.35	2.35	-4.47%	60,547,240
Jan 27, 2026	2.54	2.54	2.45	2.46	2.46	-3.53%	43,235,336
Jan 26, 2026	2.62	2.62	2.52	2.55	2.55	-3.04%	32,654,940
Jan 23, 2026	2.57	2.65	2.56	2.63	2.63	1.94%	26,919,800
Jan 22, 2026	2.57	2.59	2.54	2.58	2.58	0.39%	15,381,160
Jan 21, 2026	2.59	2.61	2.55	2.57	2.57	-1.15%	17,533,398
Jan 20, 2026	2.59	2.61	2.56	2.60	2.60	-0.38%	20,496,500
Jan 19, 2026	2.53	2.62	2.51	2.61	2.61	2.76%	27,559,140
Jan 16, 2026	2.59	2.60	2.52	2.54	2.54	-0.78%	17,262,480
Jan 15, 2026	2.53	2.59	2.51	2.56	2.56	-1.16%	22,902,020
Jan 14, 2026	2.59	2.63	2.56	2.59	2.59	-0.38%	24,754,880
Jan 13, 2026	2.65	2.66	2.59	2.60	2.60	-2.26%	27,432,840
Jan 12, 2026	2.68	2.71	2.64	2.66	2.66	-1.12%	32,664,460
Jan 9, 2026	2.64	2.74	2.60	2.69	2.69	1.51%	48,823,810
Jan 8, 2026	2.56	2.65	2.55	2.65	2.65	5.16%	31,635,410
Jan 7, 2026	2.55	2.55	2.50	2.52	2.52	-1.56%	19,443,920
Jan 6, 2026	2.51	2.57	2.50	2.56	2.56	1.59%	19,853,700
Jan 5, 2026	2.49	2.52	2.47	2.52	2.52	0.80%	21,842,320
Dec 31, 2025	2.53	2.55	2.49	2.50	2.50	-0.40%	16,353,530
Dec 30, 2025	2.55	2.56	2.45	2.51	2.51	-2.71%	37,323,890
Dec 29, 2025	2.65	2.65	2.56	2.58	2.58	-3.01%	25,124,200
Dec 26, 2025	2.68	2.69	2.65	2.66	2.66	-1.12%	15,340,500
Dec 25, 2025	2.64	2.71	2.64	2.69	2.69	1.51%	20,678,040
Dec 24, 2025	2.62	2.67	2.61	2.65	2.65	1.53%	13,864,500
Dec 23, 2025	2.65	2.66	2.60	2.61	2.61	-1.88%	14,702,800
Dec 22, 2025	2.59	2.67	2.58	2.66	2.66	2.31%	19,735,800
Dec 19, 2025	2.61	2.62	2.59	2.60	2.60	-	13,847,120
Dec 18, 2025	2.54	2.63	2.52	2.60	2.60	1.96%	23,199,140