SHE:002638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.81	2.84	2.73	2.76	2.76	-2.13%	31,752,200
Oct 23, 2025	2.74	2.82	2.74	2.82	2.82	2.17%	35,595,600
Oct 22, 2025	2.75	2.81	2.73	2.76	2.76	-0.36%	31,903,050
Oct 21, 2025	2.67	2.77	2.65	2.77	2.77	3.75%	40,939,806
Oct 20, 2025	2.70	2.74	2.65	2.67	2.67	-	30,309,750
Oct 17, 2025	2.70	2.75	2.65	2.67	2.67	-1.48%	36,642,081
Oct 16, 2025	2.80	2.84	2.69	2.71	2.71	-3.21%	40,125,200
Oct 15, 2025	2.68	2.83	2.65	2.80	2.80	4.48%	57,691,700
Oct 14, 2025	2.72	2.77	2.64	2.68	2.68	-1.83%	40,149,200
Oct 13, 2025	2.61	2.74	2.59	2.73	2.73	-0.36%	45,314,300
Oct 10, 2025	2.78	2.79	2.72	2.74	2.74	-1.79%	58,881,300
Oct 9, 2025	2.85	2.89	2.68	2.79	2.79	0.36%	132,577,627
Sep 30, 2025	2.54	2.78	2.54	2.78	2.78	9.88%	65,685,067
Sep 29, 2025	2.48	2.56	2.40	2.53	2.53	2.85%	43,435,413
Sep 26, 2025	2.52	2.52	2.44	2.46	2.46	-3.15%	48,352,342
Sep 25, 2025	2.62	2.62	2.52	2.54	2.54	-3.05%	75,008,342
Sep 24, 2025	2.68	2.72	2.59	2.62	2.62	-0.76%	76,449,502
Sep 23, 2025	2.68	2.74	2.56	2.64	2.64	-2.22%	136,422,479
Sep 22, 2025	2.57	2.79	2.56	2.70	2.70	6.30%	161,169,386
Sep 19, 2025	2.62	2.66	2.49	2.54	2.54	-3.79%	56,833,992
Sep 18, 2025	2.58	2.77	2.57	2.64	2.64	1.93%	98,612,352
Sep 17, 2025	2.58	2.61	2.54	2.59	2.59	-	45,471,484
Sep 16, 2025	2.57	2.60	2.51	2.59	2.59	0.39%	59,475,200
Sep 15, 2025	2.53	2.58	2.50	2.58	2.58	1.98%	46,534,500
Sep 12, 2025	2.49	2.55	2.47	2.53	2.53	1.61%	47,127,650
Sep 11, 2025	2.44	2.49	2.38	2.49	2.49	2.05%	37,320,100
Sep 10, 2025	2.43	2.50	2.40	2.44	2.44	0.83%	34,256,923
Sep 9, 2025	2.43	2.46	2.40	2.42	2.42	-0.41%	31,128,700
Sep 8, 2025	2.46	2.50	2.42	2.43	2.43	-1.22%	29,685,150
Sep 5, 2025	2.40	2.46	2.34	2.46	2.46	2.93%	34,422,900
Sep 4, 2025	2.41	2.46	2.36	2.39	2.39	-0.83%	43,592,155
Sep 3, 2025	2.51	2.54	2.40	2.41	2.41	-3.98%	41,232,350
Sep 2, 2025	2.50	2.57	2.46	2.51	2.51	0.80%	63,657,184
Sep 1, 2025	2.39	2.59	2.37	2.49	2.49	4.62%	72,763,950
Aug 29, 2025	2.41	2.43	2.37	2.38	2.38	-1.24%	32,669,900
Aug 28, 2025	2.37	2.45	2.35	2.41	2.41	1.26%	38,155,500
Aug 27, 2025	2.45	2.47	2.37	2.38	2.38	-3.25%	33,721,100
Aug 26, 2025	2.42	2.47	2.39	2.46	2.46	1.23%	33,833,300
Aug 25, 2025	2.39	2.46	2.38	2.43	2.43	2.53%	45,636,000
Aug 22, 2025	2.39	2.40	2.34	2.37	2.37	-0.42%	21,584,750
Aug 21, 2025	2.36	2.42	2.35	2.38	2.38	0.42%	34,072,100
Aug 20, 2025	2.35	2.37	2.32	2.37	2.37	0.85%	33,086,050
Aug 19, 2025	2.28	2.36	2.26	2.35	2.35	2.62%	42,577,953
Aug 18, 2025	2.25	2.33	2.25	2.29	2.29	1.78%	30,690,950
Aug 15, 2025	2.21	2.26	2.20	2.25	2.25	2.27%	30,158,500
Aug 14, 2025	2.31	2.32	2.20	2.20	2.20	-4.76%	42,485,800
Aug 13, 2025	2.31	2.34	2.30	2.31	2.31	-	21,787,100
Aug 12, 2025	2.33	2.34	2.29	2.31	2.31	-0.86%	20,314,200
Aug 11, 2025	2.29	2.35	2.28	2.33	2.33	1.75%	27,281,350
Aug 8, 2025	2.29	2.30	2.27	2.29	2.29	-0.43%	17,272,900